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)
27/04/2020
16.02
 0 16.12 16.02 16.02 0 0 0
24/04/2020
16.12
 1,300 16.12 16.12 15.91 0 0 0
23/04/2020
16.12
 4,900 16.28 16.28 16.12 0 0 0
22/04/2020
16.28
 11,100 16.22 16.33 16.28 0 0 0
21/04/2020
16.22
 11,000 16.07 16.28 15.86 0 0 0
20/04/2020
16.07
 12,800 15.60 16.12 15.60 0 0 0
17/04/2020
15.60
 1,600 15.65 15.65 15.50 0 0 0
16/04/2020
15.65
 0 15.65 15.65 15.65 0 0 0
15/04/2020
15.65
 0 15.65 15.65 15.65 0 0 0
14/04/2020
15.65
 2,000 14.56 15.65 15.60 0 0 0
13/04/2020
14.56
 0 14.56 14.56 14.56 0 0 0
10/04/2020
14.56
 1,300 16.17 16.17 14.56 0 0 0
09/04/2020
16.17
 0 16.38 16.17 16.17 0 0 0
08/04/2020
16.38
 3,000 16.07 16.38 15.96 0 0 0
07/04/2020
16.07
 2,700 16.07 16.07 15.60 0 0 0
06/04/2020
16.07
 305 15.86 16.07 16.02 0 0 0
03/04/2020
15.86
 2,000 16.07 16.12 15.86 0 0 0
01/04/2020
16.07
 2,400 16.43 16.43 15.08 0 0 0
31/03/2020
16.43
 5 16.43 16.43 16.43 0 0 0
30/03/2020
16.43
 0 16.43 16.43 16.43 0 0 0
27/03/2020
16.43
 0 16.43 16.43 16.43 0 0 0
26/03/2020
16.43
 0 16.54 16.43 16.43 0 0 0
25/03/2020
16.54
 3,600 16.28 16.54 16.02 0 0 0
24/03/2020
16.28
 0 16.33 16.28 16.28 0 0 0
23/03/2020
16.33
 2,700 15.50 16.38 16.12 0 0 0
20/03/2020
15.50
 0 15.50 15.50 15.50 0 0 0
19/03/2020
15.50
 4,700 17.11 17.11 15.50 0 0 0
18/03/2020
17.11
 5,600 15.34 17.11 16.33 0 0 0
17/03/2020
15.34
 0 15.55 15.34 15.34 0 0 0
16/03/2020
15.55
 27,700 16.33 16.33 14.92 0 0 0
13/03/2020
16.33
 7,205 15.08 16.33 14.61 0 0 0
12/03/2020
15.08
 8,900 15.60 15.60 15.08 0 0 0
11/03/2020
15.60
 7,200 15.76 15.91 15.60 0 0 0
10/03/2020
15.76
 300 16.22 16.22 15.76 0 0 0
09/03/2020
16.22
 2,000 17.16 17.16 16.12 0 0 0
06/03/2020
17.16
 10,700 15.60 17.16 15.70 0 0 0
05/03/2020
15.60
 4,600 16.54 16.90 15.60 0 0 0
04/03/2020
16.54
 4,300 16.33 16.54 16.54 0 0 0
03/03/2020
16.33
 2,700 15.60 16.33 15.65 0 0 0
02/03/2020
15.60
 600 15.91 15.91 15.60 0 0 0
28/02/2020
15.91
 0 15.91 15.91 15.91 0 0 0
27/02/2020
15.91
 0 15.91 15.91 15.91 0 0 0
26/02/2020
15.91
 100 15.60 15.91 15.91 0 0 0
25/02/2020
15.60
 700 16.69 16.69 15.60 0 0 0
24/02/2020
16.69
 2,600 16.95 16.95 16.69 0 0 0
21/02/2020
16.95
 0 16.95 16.95 16.95 0 0 0
20/02/2020
16.95
 0 16.95 16.95 16.95 0 0 0
19/02/2020
16.95
 0 16.95 16.95 16.95 0 0 0
18/02/2020
16.95
 700 17.42 17.42 16.95 0 0 0
17/02/2020
17.42
 4,000 16.48 17.42 16.48 0 0 0
14/02/2020
16.48
 0 17.06 16.48 16.48 0 0 0
13/02/2020
17.06
 3,900 16.90 17.06 15.86 0 0 0
12/02/2020
16.90
 5,600 16.64 17.16 16.90 0 0 0
11/02/2020
16.64
 1,500 16.59 16.64 16.59 0 0 0
10/02/2020
16.59
 4,000 15.55 16.59 16.48 0 0 0
07/02/2020
15.55
 6,000 16.28 16.28 15.55 0 0 0
06/02/2020
16.28
 5,900 15.86 16.28 15.86 0 0 0
05/02/2020
15.86
 4,100 15.60 15.86 15.50 0 0 0
04/02/2020
15.60
 300 15.60 15.60 15.60 0 0 0
03/02/2020
15.60
 1,000 15.60 15.60 15.60 0 0 0
31/01/2020
15.60
 200 15.60 15.60 15.60 0 0 0
30/01/2020
15.60
 200 15.44 15.60 15.60 0 0 0
22/01/2020
15.44
 2,800 15.39 15.44 15.44 0 0 0
21/01/2020
15.39
 4,500 15.50 15.50 15.39 0 0 0
20/01/2020
15.50
 5,600 15.60 15.60 15.29 0 0 0
17/01/2020
15.60
 0 15.60 15.60 15.60 0 0 0
16/01/2020
15.60
 1,000 16.12 16.12 15.60 0 0 0
15/01/2020
16.12
 1,200 15.29 16.12 15.50 0 0 0
14/01/2020
15.29
 100 15.08 15.29 15.29 0 0 0
13/01/2020
15.08
 200 15.29 15.29 15.08 0 0 0
10/01/2020
15.29
 1,800 15.18 15.29 15.13 0 0 0
09/01/2020
15.18
 1,001 15.03 15.18 15.08 0 0 0
08/01/2020
15.03
 2,500 14.87 15.03 15.03 0 0 0
07/01/2020
14.87
 7,100 15.08 15.08 14.82 0 0 0
06/01/2020
15.08
 2,400 15.24 15.24 15.08 500 0 0.0
03/01/2020
15.24
 3,900 15.60 15.60 15.24 0 0 0
02/01/2020
15.60
 3,500 15.70 15.70 15.60 0 0 0
31/12/2019
15.70
 19,030 16.64 16.64 15.70 0 0 0
30/12/2019
16.64
 369 16.64 16.64 16.64 0 0 0
27/12/2019
16.64
 0 16.64 16.64 16.64 0 0 0
26/12/2019
16.64
 12,800 17.16 17.16 16.64 1,000 0 0.0
25/12/2019
17.16
 13,700 17.68 17.68 16.48 1,000 0 0.0
24/12/2019
17.68
 0 17.68 17.68 17.68 0 0 0
23/12/2019
17.68
 400 17.68 17.68 17.68 0 0 0
20/12/2019
17.68
 10,100 17.68 17.94 17.58 1,000 0 0.0
19/12/2019
17.68
 100 17.68 17.68 17.68 0 0 0
18/12/2019
17.68
 1,100 17.68 17.68 17.68 0 0 0
17/12/2019
17.68
 1,200 18.20 18.20 17.68 0 0 0
16/12/2019
18.20
 3,000 17.42 18.20 18.20 0 0 0
13/12/2019
17.42
 3,100 17.68 17.68 17.16 100 0 0.0
12/12/2019
17.68
 3,400 17.68 17.68 17.68 0 200 -0.0
11/12/2019
17.68
 3,600 17.68 17.73 17.68 0 0 0
10/12/2019
17.68
 0 17.68 17.68 17.68 0 0 0
09/12/2019
17.68
 3,000 18.77 18.77 17.68 0 0 0
06/12/2019
18.77
 0 18.77 18.77 18.77 0 0 0
05/12/2019
18.77
 0 18.77 18.77 18.77 0 0 0
04/12/2019
18.77
 0 18.72 18.77 18.77 0 0 0
03/12/2019
18.72
 1,100 18.72 19.03 18.72 0 0 0
02/12/2019
18.72
 900 18.98 18.98 18.72 0 0 0
29/11/2019
18.98
 1,600 19.03 19.03 18.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |