Wednesday, November 27, 2024 3:28:41 AM - Markets closed
VN-INDEX 1,242.13 +7.43/+0.60%
HNX-INDEX 223.70 +1.45/+0.65%
UPCOM-INDEX 92.06 +0.24/+0.26%
Gia Lai Electricity Joint Stock Company (GEG : HOSE)
Utilities : Conventional Electricity
11.00 +0.10/+0.92%
3:05:01 PM
Closing price on 12/3/2021
19.90 -0.50/-2.45%
Open 20.50
High 20.65
Low 19.90
Volume 980,700
Split-adjusted Price 16.87

Create Alert at: 10 12 13 ...
GEG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/3/2021 -0.50 / -2.45% 20.50 20.65 19.90 19.90 20.29 16.87 980,700
12/2/2021 +0.40 / +2.00% 20.20 21.00 20.00 20.40 20.61 17.29 1,081,100
12/1/2021 0.00 / 0.00% 20.00 20.20 19.85 20.00 20.03 16.95 478,700
11/30/2021 0.00 / 0.00% 20.10 20.40 19.95 20.00 20.17 16.95 1,308,800
11/29/2021 +0.15 / +0.76% 19.30 20.00 19.30 20.00 19.71 16.95 1,071,500
11/26/2021 +0.15 / +0.76% 19.80 20.00 19.55 19.85 19.70 16.83 1,046,400
11/25/2021 -0.25 / -1.25% 19.95 20.05 19.65 19.70 19.79 16.70 1,117,200
11/24/2021 -0.25 / -1.24% 20.45 20.45 19.90 19.95 20.12 16.91 823,900
11/23/2021 +0.80 / +4.12% 19.10 20.20 19.10 20.20 19.75 17.12 846,600
11/22/2021 -1.10 / -5.37% 20.40 20.50 19.40 19.40 19.83 16.44 1,703,500
11/19/2021 -0.90 / -4.21% 21.50 21.90 19.95 20.50 21.01 17.38 2,708,100
11/18/2021 0.00 / 0.00% 21.30 21.90 21.20 21.40 21.46 18.14 1,291,600
11/17/2021 0.00 / 0.00% 21.20 21.90 21.00 21.40 21.41 18.14 1,086,700
11/16/2021 -0.70 / -3.17% 22.05 22.05 21.00 21.40 21.47 18.14 1,876,300
11/15/2021 -0.10 / -0.45% 22.40 22.90 21.80 22.10 22.13 18.73 4,064,400
11/12/2021 0.00 / 0.00% 22.50 22.75 21.80 22.20 22.26 18.82 1,807,061
11/11/2021 +1.45 / +6.99% 20.75 22.20 20.60 22.20 21.72 18.82 4,591,700
11/10/2021 -0.10 / -0.48% 20.85 20.90 20.50 20.75 20.65 17.59 1,794,600
11/9/2021 +0.50 / +2.46% 20.35 20.90 20.30 20.85 20.66 17.67 2,314,500
11/8/2021 +0.25 / +1.24% 20.20 20.40 20.15 20.35 20.27 17.25 1,318,900
11/5/2021 +0.30 / +1.52% 19.85 20.35 19.80 20.10 20.03 17.04 938,300
11/4/2021 +0.10 / +0.51% 19.50 20.45 19.40 19.80 19.72 16.78 1,412,600
11/3/2021 -0.70 / -3.43% 20.70 20.70 19.70 19.70 20.21 16.70 1,895,500
11/2/2021 0.00 / 0.00% 20.50 20.75 20.20 20.40 20.41 17.29 1,829,100
11/1/2021 -0.50 / -2.39% 21.00 21.25 20.10 20.40 20.68 17.29 2,000,200
10/29/2021 -0.05 / -0.24% 21.60 21.60 20.50 20.90 20.85 17.72 2,149,700
10/28/2021 +0.10 / +0.48% 20.90 21.90 20.90 20.95 21.36 17.76 2,504,800
10/27/2021 +0.10 / +0.48% 20.90 21.00 20.70 20.85 20.81 17.67 1,293,300
10/26/2021 +0.05 / +0.24% 20.50 20.90 20.40 20.75 20.69 17.59 1,036,900
10/25/2021 -0.25 / -1.19% 21.00 21.35 20.50 20.70 20.87 17.55 1,505,600
GEG News
18/11 GEG: BOD resolution dated November 15, 2024
11/10 GEG: Change in personnel
03/10 GEG: Announcement of the change of listing
02/10 GEG: Decision on the change of listing
18/09 GEG: Update charter
Related Companies
Volume Price Change
AVC  1,700 55.10 0.18%
BGE  532,300 11.80 8.26%
BHA  700 22.50 -4.26%
BSA  2,000 21.70 -0.91%
BTP  18,800 11.05 -0.90%
CHP  26,000 33.10 0.00%
DNA  0 23.70 0.00%
DNC  100 78.00 0.00%
DNH  0 44.00 0.00%
DRL  4,100 60.00 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,242.13 +7.43/+0.60%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.