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)
10/07/2019
16.57
 0 16.57 16.57 16.57 0 0 0
09/07/2019
16.57
 1,001 16.57 16.57 16.57 0 0 0
08/07/2019
16.57
 1,000 16.57 16.57 16.57 0 0 0
05/07/2019
16.57
 800 16.57 16.57 16.57 0 0 0
04/07/2019
16.57
 0 16.57 16.57 16.57 0 0 0
03/07/2019
16.57
 935 16.76 16.76 16.57 400 0 0.0
02/07/2019
16.76
 450 16.76 16.76 16.76 0 0 0
01/07/2019
16.76
 2,400 16.52 16.76 16.76 900 0 0.0
28/06/2019
16.52
 1,400 16.14 16.57 16.52 0 0 0
27/06/2019
16.14
 100 16.10 16.14 16.14 0 0 0
26/06/2019
16.10
 0 15.86 16.10 16.10 0 0 0
25/06/2019
15.86
 1,300 16.81 16.81 15.86 0 0 0
24/06/2019
16.81
 12,000 16.81 16.81 15.39 400 0 0.0
21/06/2019
16.81
 0 16.81 16.81 16.81 0 0 0
20/06/2019
16.81
 11,001 16.90 16.90 16.57 1,600 0 0.1
19/06/2019
16.90
 50 16.90 16.90 16.90 0 0 0
18/06/2019
16.90
 1,600 16.90 16.90 16.90 600 0 0.0
17/06/2019
16.90
 1 16.81 16.90 16.90 0 0 0
14/06/2019
16.81
 1,700 16.90 16.90 16.81 0 0 0
13/06/2019
16.90
 300 16.81 16.90 16.90 0 0 0
12/06/2019
16.81
 300 16.81 16.81 16.81 0 0 0
11/06/2019
16.81
 130 16.57 16.81 16.81 0 0 0
10/06/2019
16.57
 882 16.81 16.81 16.57 0 0 0
07/06/2019
16.81
 100 16.81 16.81 16.81 0 0 0
06/06/2019
16.81
 210 16.76 16.81 16.81 0 0 0
05/06/2019
16.76
 4,800 16.76 16.81 16.76 0 0 0
04/06/2019
16.76
 0 16.76 16.76 16.76 0 0 0
03/06/2019
16.76
 1,500 16.81 16.81 16.76 0 0 0
31/05/2019
16.81
 300 16.81 16.81 16.81 0 0 0
30/05/2019
16.81
 15,400 16.85 16.85 16.81 0 12,700 -0.5
29/05/2019
16.85
 19,500 16.81 16.85 16.81 0 15,000 -0.5
28/05/2019
16.81
 9,512 16.81 16.81 16.81 0 6,000 -0.2
27/05/2019
16.81
 8,500 16.57 16.81 16.57 5,000 0 0.2
24/05/2019
16.57
 300 16.29 16.57 16.57 0 0 0
23/05/2019
16.29
 502 16.29 16.29 16.29 0 0 0
22/05/2019
16.29
 0 16.29 16.29 16.29 0 0 0
21/05/2019
16.29
 0 16.19 16.29 16.29 0 0 0
20/05/2019
16.19
 5,000 16.57 16.57 16.19 0 0 0
17/05/2019
16.57
 820 15.95 16.57 16.10 0 0 0
16/05/2019
15.95
 1,100 16.71 16.81 15.95 0 0 0
15/05/2019
16.71
 0 16.57 16.71 16.71 0 0 0
14/05/2019
16.57
 3,000 16.85 16.85 16.57 0 0 0
13/05/2019
16.85
 5,100 16.85 16.85 16.81 0 0 0
10/05/2019
16.85
 3,400 16.85 16.85 16.81 0 0 0
09/05/2019
16.85
 930 16.81 16.85 16.81 0 0 0
08/05/2019
16.81
 5,700 16.57 16.81 16.57 0 0 0
07/05/2019
16.57
 8,200 16.33 16.57 16.38 3,000 900 0.1
06/05/2019
16.33
 2,300 16.10 16.52 16.10 0 0 0
03/05/2019
16.10
 10,900 15.91 16.10 15.95 10,000 0 0.3
02/05/2019
15.91
 4,800 15.91 15.91 15.77 0 0 0
26/04/2019
15.91
 1,920 15.91 15.91 15.86 0 0 0
25/04/2019
15.91
 810 15.86 15.91 15.86 0 0 0
24/04/2019
15.86
 100 15.72 15.86 15.86 100 0 0.0
23/04/2019
15.72
 23,400 15.62 15.81 15.62 0 0 0
22/04/2019
15.62
 2,100 15.48 15.62 15.48 1,000 0 0.0
19/04/2019
15.48
 3,600 15.62 15.62 15.39 1,600 0 0.1
18/04/2019
15.62
 8,600 15.39 15.81 15.48 100 0 0.0
17/04/2019
15.39
 0 15.43 15.39 15.39 0 0 0
16/04/2019
15.43
 6,250 15.29 15.43 15.34 4,700 0 0.2
12/04/2019
15.29
 1,200 15.34 15.34 15.29 0 0 0
11/04/2019
15.34
 3,434 15.39 15.39 14.82 0 0 0
10/04/2019
15.39
 7,400 15.34 15.39 15.39 0 0 0
09/04/2019
15.34
 2,100 15.15 15.34 15.20 0 0 0
08/04/2019
15.15
 2,003 15.15 15.15 15.15 0 0 0
05/04/2019
15.15
 1,400 14.77 15.20 15.15 0 0 0
04/04/2019
14.77
 1,600 14.77 14.77 14.68 400 0 0.0
03/04/2019
14.77
 3,900 14.77 14.82 14.77 0 0 0
02/04/2019
14.77
 4,400 14.77 14.77 14.77 0 0 0
01/04/2019
14.77
 34,140 14.77 14.77 14.77 0 0 0
29/03/2019
14.77
 18,003 14.77 14.77 14.77 0 0 0
28/03/2019
14.77
 16,300 14.77 14.77 14.68 3,400 0 0.1
27/03/2019
14.77
 200 14.77 14.77 14.77 0 0 0
26/03/2019
14.77
 40 14.91 14.91 14.77 0 0 0
25/03/2019
14.91
 5,400 14.87 14.91 14.68 1,900 0 0.1
22/03/2019
14.87
 4,900 14.87 14.87 14.68 1,400 0 0.0
21/03/2019
14.87
 2,000 15.29 15.29 14.87 0 0 0
20/03/2019
15.29
 6,300 14.68 15.29 14.68 2,000 0 0.1
19/03/2019
14.68
 3,400 14.77 14.77 14.68 2,400 0 0.1
18/03/2019
14.77
 1,900 14.87 14.87 14.68 100 0 0.0
15/03/2019
14.87
 2,300 14.87 14.87 14.87 0 0 0
14/03/2019
14.87
 6,710 14.87 14.87 14.77 0 0 0
13/03/2019
14.87
 450 14.49 14.87 14.87 0 0 0
12/03/2019
14.49
 250 14.34 14.49 14.49 0 0 0
11/03/2019
14.34
 0 14.58 14.34 14.34 0 0 0
08/03/2019
14.58
 2,100 14.72 14.72 14.30 0 0 0
07/03/2019
14.72
 2,200 14.72 14.72 14.68 100 0 0.0
06/03/2019
14.72
 200 14.20 16.10 14.72 100 0 0.0
05/03/2019
14.20
 9,900 14.68 14.68 14.20 4,600 0 0.1
04/03/2019
14.68
 1,400 14.58 14.68 14.58 0 0 0
01/03/2019
14.58
 4,100 14.68 14.72 14.58 0 0 0
28/02/2019
14.68
 6,700 14.72 14.72 14.68 0 0 0
27/02/2019
14.72
 3,500 14.72 14.91 14.72 0 0 0
26/02/2019
14.72
 900 14.68 15.05 14.72 0 0 0
25/02/2019
14.68
 500 14.58 14.72 14.68 100 0 0.0
22/02/2019
14.58
 9,120 14.63 14.63 14.58 0 0 0
21/02/2019
14.63
 33,000 14.63 14.63 14.20 0 6,100 -0.2
20/02/2019
14.63
 11,600 14.68 14.68 14.58 0 7,500 -0.2
19/02/2019
14.68
 17,200 14.87 14.87 14.44 200 8,600 -0.3
18/02/2019
14.87
 4,200 14.68 14.91 14.68 0 1,000 -0.0
15/02/2019
14.68
 110 14.87 14.87 14.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |