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)
28/11/2017
13.92
 2,200 13.92 13.96 13.92 1,700 0 0.1
27/11/2017
13.92
 7,100 13.84 14.04 13.88 0 3,300 -0.1
24/11/2017
13.84
 1,000 13.68 13.84 13.72 0 500 -0.0
23/11/2017
13.68
 0 13.68 13.68 13.68 0 0 0
22/11/2017
13.68
 0 14.04 13.68 13.68 0 0 0
21/11/2017
14.04
 1,200 13.56 14.04 13.52 500 0 0.0
20/11/2017
13.56
 5,000 13.88 13.88 13.45 700 0 0.0
17/11/2017
13.88
 2,490 13.88 13.88 13.88 2,290 0 0.1
16/11/2017
13.88
 3,600 13.84 13.88 13.88 0 0 0
15/11/2017
13.84
 3,100 13.88 13.88 13.84 2,500 0 0.1
14/11/2017
13.88
 1,550 14.08 14.08 13.88 400 0 0.0
13/11/2017
14.08
 800 14.24 14.24 14.08 800 0 0.0
10/11/2017
14.24
 0 14.24 14.24 14.24 0 0 0
09/11/2017
14.24
 1,200 14.24 14.24 14.24 700 0 0.0
08/11/2017
14.24
 0 14.24 14.24 14.24 0 0 0
07/11/2017
14.24
 1,000 14.24 14.24 14.24 0 0 0
06/11/2017
14.24
 700 14.24 14.24 14.24 700 0 0.0
03/11/2017
14.24
 1,400 14.20 14.24 14.24 0 0 0
02/11/2017
14.20
 200 14.24 14.24 14.20 100 0 0.0
01/11/2017
14.24
 4,200 14.08 14.24 14.16 0 0 0
31/10/2017
14.08
 400 14.08 14.08 14.08 0 0 0
30/10/2017
14.08
 6,100 14.00 14.08 14.00 5,300 0 0.2
27/10/2017
14.00
 3,260 13.88 14.00 13.96 200 0 0.0
26/10/2017
13.88
 11,600 13.76 13.88 13.76 1,700 0 0.1
25/10/2017
13.76
 3,500 13.72 13.76 13.76 0 0 0
24/10/2017
13.72
 6,300 13.72 13.72 13.64 1,800 0 0.1
23/10/2017
13.72
 2,400 13.64 13.72 13.68 0 0 0
20/10/2017
13.64
 3,600 13.60 13.68 13.64 0 0 0
19/10/2017
13.60
 12,400 13.68 13.68 13.60 1,600 0 0.1
18/10/2017
13.68
 3,200 13.48 13.68 13.64 0 0 0
17/10/2017
13.48
 500 13.52 13.56 13.48 200 0 0.0
16/10/2017
13.52
 3,200 13.52 13.56 13.48 1,400 0 0.0
13/10/2017
13.52
 2,700 13.52 13.52 13.48 1,500 0 0.1
12/10/2017
13.52
 2,710 13.48 13.52 13.48 210 0 0.0
11/10/2017
13.48
 5,000 13.60 13.60 13.48 4,000 0 0.1
10/10/2017
13.60
 1,300 13.60 13.60 13.60 500 0 0.0
09/10/2017
13.60
 1,000 13.52 13.60 13.60 0 0 0
06/10/2017
13.52
 1,200 13.52 13.64 13.52 600 0 0.0
05/10/2017
13.52
 5,410 13.37 13.52 13.45 0 0 0
04/10/2017
13.37
 2,600 13.33 13.37 13.33 0 0 0
03/10/2017
13.33
 5,356 13.29 13.33 13.29 2,000 0 0.1
02/10/2017
13.29
 3,000 13.25 13.29 13.29 0 0 0
29/09/2017
13.25
 6,100 13.17 13.25 13.21 0 0 0
28/09/2017
13.17
 1,900 13.17 13.21 13.17 1,000 0 0.0
27/09/2017
13.17
 2,500 13.25 13.25 13.17 700 200 0.0
26/09/2017
13.25
 1,500 13.17 13.25 13.21 0 0 0
25/09/2017
13.17
 1,800 13.17 13.25 13.17 0 0 0
22/09/2017
13.17
 0 13.17 13.17 13.17 0 0 0
21/09/2017
13.17
 1,754 13.25 13.25 13.17 1,000 0 0.0
20/09/2017
13.25
 500 13.25 13.25 13.25 0 0 0
19/09/2017
13.25
 427 13.17 13.25 13.25 0 0 0
18/09/2017
13.17
 553 13.09 13.17 13.17 0 0 0
15/09/2017
13.09
 1,400 13.09 13.09 13.09 0 0 0
14/09/2017
13.09
 101 13.05 13.09 13.09 100 0 0.0
13/09/2017
13.05
 8 13.05 13.05 13.05 0 0 0
12/09/2017
13.05
 930 13.25 13.25 13.05 900 0 0.0
11/09/2017
13.25
 500 13.13 13.25 13.13 0 0 0
08/09/2017
13.13
 210 13.21 13.21 13.13 0 0 0
07/09/2017
13.21
 0 13.25 13.21 13.21 0 0 0
06/09/2017
13.25
 2,300 13.25 13.25 13.05 2,000 0 0.1
05/09/2017
13.25
 3,729 13.25 13.25 13.25 1,000 0 0.0
01/09/2017
13.25
 370 13.25 13.25 13.25 300 0 0.0
31/08/2017
13.25
 1,700 13.25 13.25 13.25 0 0 0
30/08/2017
13.25
 0 13.29 13.25 13.25 0 0 0
29/08/2017
13.29
 2,100 13.17 13.29 13.17 1,000 0 0.0
28/08/2017
13.17
 329 13.56 13.56 13.17 0 0 0
25/08/2017
13.56
 300 13.68 13.68 12.38 0 100 -0.0
24/08/2017
13.68
 100 12.34 13.68 13.68 0 100 -0.0
23/08/2017
12.34
 1,029 13.48 13.48 11.51 100 100 0.0
22/08/2017
13.48
 300 13.48 13.48 13.45 0 0 0
21/08/2017
13.48
 300 13.48 13.48 13.48 0 0 0
18/08/2017
13.48
 7,000 13.48 13.48 13.48 7,000 0 0.2
17/08/2017
13.48
 6,340 13.25 13.52 13.48 0 0 0
16/08/2017
13.25
 9,700 13.52 13.52 13.25 8,000 0 0.3
15/08/2017
13.52
 5,100 13.45 13.64 13.48 20,000 0 0.7
14/08/2017
13.45
 4,300 13.56 13.56 13.45 2,000 0 0.1
11/08/2017
13.56
 500 13.56 13.56 13.56 300 0 0.0
10/08/2017
13.56
 900 13.52 13.56 13.56 0 0 0
09/08/2017
13.52
 3,820 13.48 13.64 13.52 1,000 0 0.0
08/08/2017
13.48
 2,500 13.64 13.64 13.45 2,400 0 0.1
07/08/2017
13.64
 6,400 13.64 13.72 13.64 5,400 0 0.2
04/08/2017
13.64
 10,800 13.64 13.68 13.64 1,800 0 0.1
03/08/2017
13.64
 8,230 13.72 13.80 13.64 6,400 0 0.2
02/08/2017
13.72
 14,700 13.68 13.72 13.64 4,500 0 0.2
01/08/2017
13.68
 900 13.68 13.68 13.68 0 0 0
31/07/2017
13.68
 5,500 13.72 13.72 13.68 5,500 0 0.2
28/07/2017
13.72
 1,000 13.68 13.76 13.72 0 0 0
27/07/2017
13.68
 3,700 13.64 13.76 13.68 0 0 0
26/07/2017
13.64
 7,000 13.72 13.76 13.64 3,600 0 0.1
25/07/2017
13.72
 1,100 13.72 13.76 13.72 0 0 0
24/07/2017
13.72
 9,000 13.72 13.72 13.64 2,000 0 0.1
21/07/2017
13.72
 600 13.64 13.72 13.72 0 0 0
20/07/2017
13.64
 1,900 13.60 14.04 13.64 0 1,800 -0.1
19/07/2017
13.60
 1,479 13.64 13.68 13.60 940 0 0.0
18/07/2017
13.64
 7,500 13.45 13.64 13.56 0 0 0
17/07/2017
13.45
 2,600 13.45 13.52 13.45 1,000 0 0.0
14/07/2017
13.45
 600 13.37 13.45 13.45 0 0 0
13/07/2017
13.37
 1,720 13.92 13.92 13.37 0 0 0
12/07/2017
13.92
 9,700 13.25 15.62 13.25 2,000 0 0.1
11/07/2017
13.25
 4,100 13.25 14.08 13.25 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |