CTCP Thủy điện Gia Lai (ghc)

29.80
0.10
(0.34%)
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
(2024-08-21) 		-0.20 -0.67% 175,300 25,800 0.8
29.60
30.10
29.80
2 tháng
(2024-07-22) 		-0.50 -1.65% 638,700 37,000 1.1
29.40
30.40
29.80
3 tháng
(2024-06-24) 		-0.90 -2.93% 1,413,700 231,400 7.1
29.40
30.70
29.80
6 tháng
(2024-03-25) 		0.10 0.34% 3,808,100 949,910 28.5
28.50
31.80
29.80
12 tháng
(2023-09-26) 		4.96 19.98% 5,978,700 1,419,517 41.0
24.55
31.80
29.80
24 tháng
(2022-10-03) 		6.09 25.70% 8,865,916 1,731,667 49.3
20.84
31.80
29.80
36 tháng
(2021-10-06) 		6.53 28.05% 20,070,124 1,592,992 48.3
20.84
33
29.80
60 tháng
(2019-10-17) 		11.27 60.86% 25,262,516 1,237,992 38.1
14.56
33
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
18.20
 5,000 18.46 18.46 18.20 0 0 0
16/09/2020
18.46
 1,500 18.20 18.46 18.46 0 0 0
15/09/2020
18.20
 6,800 18.20 18.20 18.10 0 0 0
14/09/2020
18.20
 2,600 17.94 19.19 18.20 0 0 0
11/09/2020
17.94
 3,000 17.94 17.94 17.94 0 0 0
10/09/2020
17.94
 3,600 17.94 17.94 17.94 3,100 0 0.1
09/09/2020
17.94
 4,300 17.68 17.94 17.68 0 0 0
08/09/2020
17.68
 100 17.68 17.68 17.68 0 0 0
07/09/2020
17.68
 900 17.68 17.68 17.68 900 0 0.0
04/09/2020
17.68
 3,000 17.68 17.68 17.68 0 0 0
03/09/2020
17.68
 2,035 17.58 17.68 17.63 0 0 0
01/09/2020
17.58
 0 17.58 17.58 17.58 0 0 0
31/08/2020
17.58
 8,130 17.58 17.58 17.58 5,000 0 0.2
28/08/2020
17.58
 8,700 17.58 17.58 17.58 5,000 0 0.2
27/08/2020
17.58
 7,401 17.58 17.58 17.32 4,400 0 0.1
26/08/2020
17.58
 8,760 17.58 17.58 17.58 4,300 0 0.1
25/08/2020
17.58
 6,400 17.68 17.68 17.58 2,100 0 0.1
24/08/2020
17.68
 4,202 17.58 17.68 17.58 3,100 0 0.1
21/08/2020
17.58
 3,510 17.58 17.58 17.58 0 0 0
20/08/2020
17.58
 0 17.58 17.58 17.58 0 0 0
19/08/2020
17.58
 0 17.58 17.58 17.58 0 0 0
18/08/2020
17.58
 10 17.58 17.58 17.58 0 0 0
17/08/2020
17.58
 20 17.58 17.58 17.58 0 0 0
14/08/2020
17.58
 0 17.26 17.58 17.58 0 0 0
13/08/2020
17.26
 2,100 17.26 17.94 17.26 1,200 0 0.0
12/08/2020
17.26
 1,900 17.16 17.26 17.21 500 0 0.0
11/08/2020
17.16
 5,310 17.16 17.42 17.16 2,500 0 0.1
10/08/2020
17.16
 2,700 17.42 17.63 14.82 400 100 0.0
07/08/2020
17.42
 3,730 17.42 17.68 17.42 1,000 0 0.0
06/08/2020
17.42
 1,040 16.74 17.42 17.42 0 0 0
05/08/2020
16.74
 0 16.74 16.74 16.74 0 0 0
04/08/2020
16.74
 0 16.74 16.74 16.74 0 0 0
03/08/2020
16.74
 0 16.74 16.74 16.74 0 0 0
31/07/2020
16.74
 48 16.74 16.74 16.74 0 0 0
30/07/2020
16.74
 500 16.33 16.74 16.74 0 0 0
29/07/2020
16.33
 300 17.32 17.32 16.33 0 300 -0.0
28/07/2020
17.32
 100 17.16 17.32 17.32 0 0 0
27/07/2020
17.16
 6,700 17.16 17.42 17.16 1,500 1,100 0.0
24/07/2020
17.16
 1,500 17.42 17.42 17.16 0 0 0
23/07/2020
17.42
 1,100 17.26 17.42 17.42 0 0 0
22/07/2020
17.26
 0 17.32 17.26 17.26 0 0 0
21/07/2020
17.32
 3,500 17.78 17.78 16.90 0 0 0
20/07/2020
17.78
 700 17.78 18.20 17.68 0 0 0
17/07/2020
17.78
 1,300 17.68 17.78 17.68 0 0 0
16/07/2020
17.68
 10,500 17.37 18.20 17.42 0 0 0
15/07/2020
17.37
 300 17.16 17.37 17.37 0 0 0
14/07/2020
17.16
 5,000 17.16 17.16 17.16 0 0 0
13/07/2020
17.16
 8,400 16.64 17.16 16.90 0 0 0
10/07/2020
16.64
 100 16.64 16.64 16.64 0 100 -0.0
09/07/2020
16.64
 7,000 16.64 16.64 16.64 0 0 0
08/07/2020
16.64
 2,503 16.59 17.16 16.64 0 0 0
07/07/2020
16.59
 11,610 16.69 16.69 16.54 0 0 0
06/07/2020
16.69
 5,000 16.90 16.90 14.40 0 0 0
03/07/2020
16.90
 2,000 16.64 16.90 16.90 0 0 0
02/07/2020
16.64
 5,000 17.94 17.94 16.64 0 0 0
01/07/2020
17.94
 0 17.94 17.94 17.94 0 0 0
30/06/2020
17.94
 110 16.59 17.94 17.94 0 0 0
29/06/2020
16.59
 100 16.48 16.59 16.59 0 0 0
26/06/2020
16.48
 900 16.48 16.48 16.48 0 0 0
25/06/2020
16.48
 653 16.64 16.64 16.48 0 0 0
24/06/2020
16.64
 0 16.64 16.64 16.64 0 0 0
23/06/2020
16.64
 100 16.48 16.64 16.64 0 0 0
22/06/2020
16.48
 0 16.48 16.48 16.48 0 0 0
19/06/2020
16.48
 2,532 16.48 16.48 16.48 0 0 0
18/06/2020
16.48
 600 16.48 16.48 16.48 0 0 0
17/06/2020
16.48
 4,300 16.69 16.69 16.48 0 0 0
16/06/2020
16.69
 482 16.43 16.69 16.38 0 0 0
15/06/2020
16.43
 300 16.38 18.46 16.43 0 0 0
12/06/2020
16.38
 900 16.48 16.48 16.38 400 0 0.0
11/06/2020
16.48
 700 16.43 16.48 16.43 600 0 0.0
10/06/2020
16.43
 2,000 16.43 16.54 16.43 0 0 0
09/06/2020
16.43
 4,500 16.12 16.43 16.12 0 0 0
08/06/2020
16.12
 5,700 16.28 16.48 16.12 0 0 0
05/06/2020
16.28
 0 16.28 16.28 16.28 0 0 0
04/06/2020
16.28
 1,100 16.38 16.38 16.28 1,100 0 0.0
03/06/2020
16.38
 2,600 16.12 16.38 16.12 0 0 0
02/06/2020
16.12
 6,100 16.38 16.38 15.91 0 0 0
01/06/2020
16.38
 7,500 16.38 16.38 16.33 0 0 0
29/05/2020
16.38
 0 16.38 16.38 16.38 0 0 0
28/05/2020
16.38
 100 16.38 16.38 16.38 0 0 0
27/05/2020
16.38
 300 16.38 16.38 16.38 0 0 0
26/05/2020
16.38
 100 16.12 16.38 16.38 0 0 0
25/05/2020
16.12
 6,400 16.38 16.38 16.12 0 0 0
22/05/2020
16.38
 500 16.12 16.38 16.38 0 0 0
21/05/2020
16.12
 3,500 16.59 16.64 16.12 0 0 0
20/05/2020
16.59
 3,100 16.12 16.64 15.76 0 0 0
19/05/2020
16.12
 1,400 16.38 16.38 16.12 0 0 0
18/05/2020
16.38
 18,100 16.07 16.38 16.38 0 0 0
15/05/2020
16.07
 6,902 15.96 16.33 16.07 0 0 0
14/05/2020
15.96
 606 15.96 16.38 15.96 0 0 0
13/05/2020
15.96
 6,300 16.12 16.12 15.96 0 0 0
12/05/2020
16.12
 5,400 16.22 16.22 15.86 0 0 0
11/05/2020
16.22
 1,300 16.17 16.22 16.22 0 0 0
08/05/2020
16.17
 4,900 16.28 16.28 16.17 0 0 0
07/05/2020
16.28
 2,100 15.86 16.38 16.28 0 0 0
06/05/2020
15.86
 1,700 15.60 16.38 15.60 100 0 0.0
05/05/2020
15.60
 2,000 15.60 15.60 15.60 0 0 0
04/05/2020
15.60
 200 16.02 16.02 15.60 0 0 0
29/04/2020
16.02
 1,100 16.07 16.07 15.86 0 0 0
28/04/2020
16.07
 400 16.02 16.07 16.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |