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)
18/09/2018
13.86
 300 13.82 13.86 13.86 100 0 0.0
17/09/2018
13.82
 300 13.82 13.82 13.82 0 0 0
14/09/2018
13.82
 0 13.90 13.82 13.82 0 0 0
13/09/2018
13.90
 1,300 13.29 13.90 13.60 0 0 0
12/09/2018
13.29
 1,100 13.25 13.29 13.29 0 0 0
11/09/2018
13.25
 38 13.20 13.25 13.25 0 0 0
10/09/2018
13.20
 1,000 13.60 13.60 13.20 0 0 0
07/09/2018
13.60
 500 13.60 13.60 12.33 100 0 0.0
06/09/2018
13.60
 1,200 13.42 13.60 13.60 1,200 0 0
05/09/2018
13.42
 0 13.42 13.42 13.42 0 0 0
04/09/2018
13.42
 0 13.42 13.42 13.42 0 0 0
31/08/2018
13.42
 907 14.26 14.26 13.42 0 0 0
30/08/2018
14.26
 820 14.26 14.26 14.26 800 0 0.0
29/08/2018
14.26
 4,035 13.86 14.26 13.86 0 0 0
28/08/2018
13.86
 3,700 13.82 13.86 13.82 2,100 0 0.1
27/08/2018
13.82
 5,101 13.82 13.86 13.82 2,000 0 0.1
24/08/2018
13.82
 2,900 13.82 13.82 13.82 1,000 0 0.0
23/08/2018
13.82
 500 13.47 13.82 13.82 0 0 0
22/08/2018
13.47
 0 13.42 13.47 13.47 0 0 0
21/08/2018
13.42
 900 13.38 13.51 13.42 200 0 0.0
20/08/2018
13.38
 1,393 14.26 14.26 13.16 0 0 0
17/08/2018
14.26
 0 14.26 14.26 14.26 0 0 0
16/08/2018
14.26
 0 14.26 14.26 14.26 0 0 0
15/08/2018
14.26
 0 14.26 14.26 14.26 0 0 0
14/08/2018
14.26
 124 14.26 14.26 14.26 100 0 0.0
13/08/2018
14.26
 9,800 13.64 14.26 14.21 9,700 0 0.3
10/08/2018
13.64
 320 13.73 13.73 13.64 300 0 0.0
09/08/2018
13.73
 2,300 13.60 13.73 13.60 2,000 0 0.1
08/08/2018
13.60
 700 13.60 13.60 13.60 0 0 0
07/08/2018
13.60
 96 13.60 13.60 13.60 0 0 0
06/08/2018
13.60
 100 12.72 13.60 13.60 0 0 0
03/08/2018
12.72
 100 14.91 14.91 12.72 0 100 -0.0
02/08/2018
14.91
 1,300 14.47 14.91 14.91 1,300 0 0.0
01/08/2018
14.47
 2,300 12.81 14.47 14.17 0 0 0
31/07/2018
12.81
 410 14.12 14.12 12.11 0 100 -0.0
30/07/2018
14.12
 800 14.12 14.12 14.12 800 0 0.0
27/07/2018
14.12
 1,600 14.04 14.17 14.08 0 0 0
26/07/2018
14.04
 0 14.04 14.04 14.04 0 0 0
25/07/2018
14.04
 6,500 14.08 14.08 14.04 2,000 0 0.1
24/07/2018
14.08
 4,500 14.08 14.08 14.04 3,400 0 0.1
23/07/2018
14.08
 5,100 14.04 14.26 14.04 900 0 0.0
20/07/2018
14.04
 3,800 13.82 14.04 13.82 2,800 0 0.1
19/07/2018
13.82
 0 13.82 13.82 13.82 0 0 0
18/07/2018
13.82
 600 13.68 13.82 13.82 0 0 0
17/07/2018
13.68
 2,500 13.38 13.68 13.68 0 2,500 -0.1
16/07/2018
13.38
 0 13.47 13.38 13.38 0 0 0
13/07/2018
13.47
 1,100 13.03 13.47 13.38 0 0 0
12/07/2018
13.03
 0 13.03 13.03 13.03 0 0 0
11/07/2018
13.03
 0 14.04 13.03 13.03 0 0 0
10/07/2018
14.04
 200 14.04 14.04 11.97 0 100 -0.0
09/07/2018
14.04
 2,500 14.26 14.26 14.04 2,500 0 0.1
06/07/2018
14.26
 5,010 13.82 14.26 14.04 0 0 0
05/07/2018
13.82
 500 13.82 13.82 13.82 500 0 0.0
04/07/2018
13.82
 2,800 13.82 13.82 13.60 200 0 0.0
03/07/2018
13.82
 0 13.82 13.82 13.82 0 0 0
02/07/2018
13.82
 500 13.60 13.82 13.82 500 0 0.0
29/06/2018
13.60
 7,600 14.04 14.04 13.60 3,000 0 0.1
28/06/2018
14.04
 1,100 14.04 14.04 14.04 0 0 0
27/06/2018
14.04
 0 14.04 14.04 14.04 0 0 0
26/06/2018
14.04
 0 14.04 14.04 14.04 0 0 0
25/06/2018
14.04
 1,000 13.82 14.04 14.04 0 0 0
22/06/2018
13.82
 2,100 13.82 13.82 13.82 400 0 0.0
21/06/2018
13.82
 800 14.04 14.04 13.82 0 0 0
20/06/2018
14.04
 100 13.77 14.04 14.04 0 0 0
19/06/2018
13.77
 0 13.77 13.77 13.77 0 0 0
18/06/2018
13.77
 4,000 13.64 13.77 13.73 0 0 0
15/06/2018
13.64
 500 13.64 13.64 13.64 0 0 0
14/06/2018
13.64
 1,500 13.64 13.64 13.64 1,500 0 0.0
13/06/2018
13.64
 11,860 13.64 13.64 13.64 800 0 0.0
12/06/2018
13.64
 13,000 13.64 13.68 13.60 2,300 0 0
11/06/2018
13.64
 3,100 13.68 13.68 13.60 1,200 0 0.0
08/06/2018
13.68
 4,500 13.77 13.77 13.68 3,000 0 0.1
07/06/2018
13.77
 5,400 13.64 13.82 13.68 0 0 0
06/06/2018
13.64
 3,400 13.64 13.64 13.64 2,700 0 0.1
05/06/2018
13.64
 0 13.64 13.64 13.64 0 0 0
04/06/2018
13.64
 1,600 13.64 13.64 13.60 500 0 0.0
01/06/2018
13.64
 3,800 13.60 13.64 13.60 3,800 0 0.1
31/05/2018
13.60
 20,400 13.60 13.64 13.60 4,900 0 0.2
30/05/2018
13.60
 12,800 13.68 13.68 13.60 3,000 0 0.1
29/05/2018
13.68
 8,900 13.73 13.73 13.60 3,000 0 0.1
28/05/2018
13.73
 10,930 13.82 13.90 13.68 4,900 0 0
25/05/2018
13.82
 10,500 13.86 13.90 13.82 1,000 0 0.0
24/05/2018
13.86
 300 13.82 13.86 13.86 0 0 0
23/05/2018
13.82
 0 13.82 13.82 13.82 0 0 0
22/05/2018
13.82
 0 14.43 13.82 13.82 0 0 0
21/05/2018
14.43
 2,930 14.47 14.47 13.60 900 0 0.0
18/05/2018
14.47
 1,000 14.43 14.47 14.47 0 0 0
17/05/2018
14.43
 3,000 14.47 14.47 14.43 0 0 0
16/05/2018
14.47
 200 14.47 14.47 14.47 0 0 0
15/05/2018
14.47
 200 14.30 14.47 14.47 0 0 0
14/05/2018
14.30
 100 14.52 14.52 14.30 0 0 0
11/05/2018
14.52
 2,100 14.61 14.61 14.26 900 0 0.0
10/05/2018
14.61
 800 14.47 14.61 14.47 0 0 0
09/05/2018
14.47
 6,500 14.47 14.47 14.47 6,200 0 0.2
08/05/2018
14.47
 13,200 14.47 14.52 14.47 5,100 0 0.2
07/05/2018
14.47
 8,700 15.35 15.35 13.82 500 0 0
04/05/2018
15.35
 2,050 15.35 15.35 15.35 2,000 0 0.1
03/05/2018
15.35
 3,400 15.35 15.35 15.35 0 100 -0.0
02/05/2018
15.35
 30 15.35 15.35 15.35 0 0 0
27/04/2018
15.35
 20 15.35 15.35 15.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |