CTCP Điện Gia Lai (geg)

11.60
0.10
(0.87%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-0.88 -7.12% 12,356,900 -374,600 -4.5
11.40
12.48
11.50
2 tháng
(2024-07-22) 		-2.83 -19.77% 41,353,800 -869,711 -11.3
11.40
14.52
11.50
3 tháng
(2024-06-21) 		-2.02 -14.96% 77,131,400 -187,040 -0.7
11.40
16.14
11.50
6 tháng
(2024-03-25) 		-1.07 -8.52% 126,352,900 453,175 8.1
11.40
16.14
11.50
12 tháng
(2023-09-25) 		-1.83 -13.75% 194,064,700 388,929 7.3
11.40
16.14
11.50
24 tháng
(2022-09-30) 		-4.85 -29.67% 491,538,600 330,446 6.8
8.57
16.35
11.50
36 tháng
(2021-10-05) 		-5.20 -31.13% 882,887,200 -910,434 -53.8
8.57
24.07
11.50
60 tháng
(2019-10-16) 		-7.17 -38.41% 1,185,152,260 1,036,806 9.0
8.57
24.07
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2021
12.47
 227,800 12.50 12.70 12.47 5,000 900 0.0
07/07/2021
12.50
 715,100 12.86 12.86 12.35 10,700 1,000 0.2
06/07/2021
12.86
 365,900 13.05 13.17 12.86 20,700 400 0.3
05/07/2021
13.05
 259,800 13.24 13.28 12.86 0 9,500 -0.2
02/07/2021
13.24
 298,500 13.32 13.48 13.17 0 300 -0.0
01/07/2021
13.32
 329,300 13.48 13.48 13.09 200 5,600 -0.1
30/06/2021
13.48
 504,400 13.28 13.52 13.09 900 2,800 -0.0
29/06/2021
13.28
 324,700 13.44 13.56 13.24 4,100 7,400 -0.1
28/06/2021
13.44
 374,500 13.48 13.63 13.28 8,700 0 0.2
25/06/2021
13.48
 493,700 13.48 13.52 13.17 10,800 0 0.2
24/06/2021
13.48
 463,000 13.75 13.79 13.44 100 8,100 -0.1
23/06/2021
13.75
 860,600 14.14 14.26 13.71 4,000 105,600 -1.8
22/06/2021
14.14
 1,554,400 13.56 14.26 13.67 7,900 70,100 -1.1
21/06/2021
13.56
 749,300 13.52 13.63 13.40 1,500 0 0.0
18/06/2021
13.52
 622,500 13.56 13.63 13.44 14,100 13,400 0.0
17/06/2021
13.56
 885,400 13.40 13.79 13.17 5,000 58,700 -0.9
16/06/2021
13.40
 1,693,700 12.62 13.48 12.58 17,100 58,000 -0.7
15/06/2021
12.62
 642,900 12.66 12.66 12.50 11,400 206,300 -3.2
14/06/2021
12.66
 426,900 12.74 12.82 12.66 10,600 52,500 -0.7
11/06/2021
12.74
 423,700 12.47 12.82 12.47 10,200 2,000 0.1
10/06/2021
12.47
 370,400 12.50 12.58 12.43 13,300 2,200 0.2
09/06/2021
12.50
 256,700 12.47 12.58 12.39 3,000 200 0.0
08/06/2021
12.47
 273,500 12.50 12.66 12.31 5,000 600 0.1
07/06/2021
12.50
 568,500 12.86 12.89 12.39 2,000 128,400 -2.0
04/06/2021
12.86
 548,200 13.01 13.09 12.66 50,400 123,900 -1.2
03/06/2021
13.01
 626,200 12.82 13.13 12.86 31,100 200,000 -2.8
02/06/2021
12.82
 733,900 12.23 12.82 12.39 0 200,500 -3.3
01/06/2021
12.23
 348,800 11.92 12.47 11.92 1,500 52,900 -0.8
31/05/2021
11.92
 408,300 12.15 12.15 11.92 0 104,800 -1.6
28/05/2021
12.15
 625,300 12.31 12.31 12.08 400 345,900 -5.4
27/05/2021
12.31
 344,600 12.50 12.62 12.15 2,300 101,300 -1.6
26/05/2021
12.50
 454,800 12.70 12.70 12.47 500 200,000 -3.2
25/05/2021
12.70
 462,600 12.74 12.93 12.50 11,700 206,200 -3.1
24/05/2021
12.74
 485,700 12.47 13.24 12.47 1,000 200,100 -3.2
21/05/2021
12.47
 386,000 12.19 12.54 12.19 10,300 100,000 -1.4
20/05/2021
12.19
 470,000 12.43 12.47 12.15 100 83,100 -1.3
19/05/2021
12.43
 633,600 12.86 12.86 12.43 400 213,200 -3.4
18/05/2021
12.86
 466,000 13.13 13.13 12.86 500 116,900 -1.9
17/05/2021
13.13
 523,800 13.21 13.24 13.13 4,000 151,300 -2.5
14/05/2021
13.21
 420,900 13.24 13.40 13.17 0 91,400 -1.6
13/05/2021
13.24
 405,700 13.32 13.48 13.24 63,500 196,500 -2.3
12/05/2021
13.32
 364,000 13.24 13.48 13.17 16,400 100,300 -1.4
11/05/2021
13.24
 475,800 13.09 13.40 13.01 8,300 0 0.1
10/05/2021
13.09
 458,000 13.13 13.17 12.93 2,000 7,300 -0.1
07/05/2021
13.13
 337,000 13.40 13.48 13.09 0 14,900 -0.3
06/05/2021
13.40
 488,200 13.52 13.56 13.32 64,400 1,800 1.1
05/05/2021
13.52
 347,800 13.48 13.63 13.32 3,600 0 0.1
04/05/2021
13.48
 346,300 13.56 13.56 13.09 53,000 3,700 0.8
29/04/2021
13.56
 398,000 13.48 13.87 13.36 7,200 0 0.1
28/04/2021
13.48
 365,800 13.28 13.52 13.28 15,400 0 0.3
27/04/2021
13.28
 345,700 13.56 13.56 12.93 300 4,200 -0.1
26/04/2021
13.56
 355,800 14.02 14.02 13.56 200 38,000 -0.7
23/04/2021
14.02
 396,900 13.75 14.02 13.56 81,900 4,400 1.4
22/04/2021
13.75
 602,300 13.79 14.02 13.63 301,100 21,200 5.0
20/04/2021
13.79
 443,300 14.06 14.22 13.79 8,200 3,100 0.1
19/04/2021
14.06
 389,000 14.26 14.41 14.02 0 5,100 -0.1
16/04/2021
14.26
 623,100 14.41 14.41 14.02 0 14,100 -0.3
15/04/2021
14.41
 557,100 14.80 14.80 14.41 7,700 7,000 0.0
14/04/2021
14.80
 617,800 14.41 14.80 14.18 91,100 900 1.7
13/04/2021
14.41
 730,300 14.76 14.80 14.41 100,700 27,800 1.4
12/04/2021
14.76
 658,600 15.00 15.00 14.69 600 100,100 -1.9
09/04/2021
15.00
 590,800 14.96 15.11 14.84 100,000 500 1.9
08/04/2021
14.96
 608,200 15.04 15.11 14.72 54,900 26,500 0.5
07/04/2021
15.04
 603,600 14.80 15.19 14.61 3,400 0 0.1
06/04/2021
14.80
 577,800 14.80 14.80 14.61 1,400 2,600 -0.0
05/04/2021
14.80
 693,300 14.84 14.96 14.57 6,000 500 0.1
02/04/2021
14.84
 905,700 15.27 15.27 14.76 0 64,900 -1.2
01/04/2021
15.27
 785,600 15.58 15.58 15.11 60,700 19,600 0.8
31/03/2021
15.58
 1,519,200 15.19 15.58 14.80 0 7,200 -0.1
30/03/2021
15.19
 2,097,500 14.65 15.19 14.53 80,000 11,200 1.3
29/03/2021
14.65
 743,700 14.57 14.72 14.26 0 11,300 -0.2
26/03/2021
14.57
 692,600 14.49 14.57 13.63 7,600 22,200 -0.3
25/03/2021
14.49
 562,000 14.41 14.49 13.91 600 30,300 -0.5
24/03/2021
14.41
 528,600 14.45 14.45 13.79 1,700 18,200 -0.3
23/03/2021
14.45
 553,100 14.65 14.72 14.37 60,600 3,600 1.1
22/03/2021
14.65
 479,800 14.57 14.72 14.34 91,300 0 1.7
19/03/2021
14.57
 401,500 14.65 14.65 14.26 0 3,700 -0.1
18/03/2021
14.65
 458,500 14.76 14.80 14.61 2,200 1,300 0.0
17/03/2021
14.76
 888,900 14.41 14.76 14.49 114,400 2,000 2.1
16/03/2021
14.41
 507,300 14.65 14.65 14.26 14,500 3,300 0.2
15/03/2021
14.65
 737,400 14.65 14.96 14.45 51,600 1,400 0.9
12/03/2021
14.65
 1,032,600 14.37 14.88 14.34 110,800 0 2.1
11/03/2021
14.37
 757,400 14.57 14.61 14.34 48,300 14,900 0.6
10/03/2021
14.57
 510,500 14.69 14.80 14.37 82,100 11,400 1.3
09/03/2021
14.69
 857,900 14.49 15.04 14.18 151,200 19,200 2.5
08/03/2021
14.49
 1,596,000 13.56 14.49 13.60 21,700 2,700 0.3
05/03/2021
13.56
 442,500 13.63 13.63 13.28 5,500 26,300 -0.4
04/03/2021
13.63
 544,800 13.75 13.91 13.52 32,800 0 0.6
03/03/2021
13.75
 418,900 13.79 13.79 13.48 81,000 7,500 1.3
02/03/2021
13.79
 355,300 13.79 14.02 13.63 0 12,300 -0.2
01/03/2021
13.79
 628,000 13.21 13.79 13.24 11,900 3,100 0.2
26/02/2021
13.21
 303,300 13.21 13.32 12.86 8,200 600 0.1
25/02/2021
13.21
 570,600 13.40 13.48 13.05 6,700 21,800 -0.3
24/02/2021
13.40
 805,100 13.63 13.87 13.09 9,000 45,000 -0.6
23/02/2021
13.63
 664,500 13.75 13.79 13.56 46,400 22,200 0.4
22/02/2021
13.75
 616,900 13.87 13.91 13.67 0 14,700 -0.3
19/02/2021
13.87
 488,600 13.95 13.95 13.79 86,700 3,500 1.5
18/02/2021
13.95
 524,200 14.10 14.14 13.87 65,600 4,400 1.1
17/02/2021
14.10
 635,000 13.56 14.14 13.56 60,800 1,500 1.0
09/02/2021
13.56
 634,900 13.24 13.56 12.89 18,000 4,700 0.2

Chính sách bảo mật | Điều khoản sử dụng |