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)
26/04/2022
25.18
 16,600 24.69 25.18 24.27 0 0 0
25/04/2022
24.69
 61,860 25.60 25.68 24.69 0 0 0
22/04/2022
25.60
 34,900 25.43 26.26 25.35 0 0 0
21/04/2022
25.43
 73,900 25.77 25.77 24.77 0 0 0
20/04/2022
25.77
 30,900 26.18 26.26 25.77 0 100 -0.0
19/04/2022
26.18
 56,500 26.02 26.43 25.85 0 0 0
18/04/2022
26.02
 83,500 25.93 26.60 25.77 0 0 0
15/04/2022
25.93
 13,300 25.85 26.02 25.43 0 0 0
14/04/2022
25.85
 26,600 26.18 26.18 25.77 0 0 0
13/04/2022
26.18
 17,800 26.18 26.26 26.10 0 0 0
12/04/2022
26.18
 35,302 26.51 26.51 26.18 0 0 0
08/04/2022
26.51
 19,500 26.35 26.60 26.26 0 0 0
07/04/2022
26.35
 22,500 26.85 26.85 26.10 0 0 0
06/04/2022
26.85
 25,300 26.85 26.85 26.43 0 0 0
05/04/2022
26.85
 17,002 26.93 26.93 26.60 0 0 0
04/04/2022
26.93
 21,600 26.93 27.26 26.68 0 0 0
01/04/2022
26.93
 28,552 26.68 26.93 26.60 0 0 0
31/03/2022
26.68
 8,100 27.10 27.10 26.68 0 100 -0.0
30/03/2022
27.10
 27,100 27.10 27.26 26.93 16,500 0 0.5
29/03/2022
27.10
 35,153 27.18 27.34 27.01 18,100 0 0.6
28/03/2022
27.18
 58,700 27.51 27.59 26.02 28,800 0 0.9
25/03/2022
27.51
 35,450 27.51 27.68 27.51 19,200 0 0.6
24/03/2022
27.51
 77,600 27.43 27.68 27.43 36,900 0 1.2
23/03/2022
27.43
 152,463 26.51 27.84 26.51 69,100 0 2.3
22/03/2022
26.51
 18,148 26.43 26.60 26.35 9,400 0 0.3
21/03/2022
26.43
 50,400 26.35 26.93 26.35 28,800 0 0.9
18/03/2022
26.35
 25,254 26.35 26.51 26.18 6,800 0 0.2
17/03/2022
26.35
 26,700 26.43 26.51 26.26 10,100 0 0.3
16/03/2022
26.43
 31,000 26.18 26.51 25.77 11,300 0 0.4
15/03/2022
26.18
 41,000 26.35 26.51 25.93 20,900 0 0.7
14/03/2022
26.35
 109,285 26.85 26.85 26.26 54,500 0 1.7
11/03/2022
26.85
 32,910 26.93 27.10 26.60 16,400 0 0.5
10/03/2022
26.93
 35,315 27.10 27.18 26.43 12,700 0 0.4
09/03/2022
27.10
 55,500 27.68 27.68 26.10 27,800 0 0.9
08/03/2022
27.68
 86,200 27.68 27.76 27.34 44,300 0 1.5
07/03/2022
27.68
 145,580 26.76 28.01 26.76 55,400 0 1.8
04/03/2022
26.76
 130,964 25.60 26.76 25.60 57,300 0 1.8
03/03/2022
25.60
 30,450 25.43 25.60 25.35 14,500 0 0.4
02/03/2022
25.43
 10,900 25.52 25.52 25.35 4,000 0 0.1
01/03/2022
25.52
 19,210 25.18 25.52 25.35 5,100 0 0.2
28/02/2022
25.18
 2,347 25.43 25.52 25.02 200 45 0.0
25/02/2022
25.43
 16,030 25.18 25.52 25.27 8,400 0 0.3
24/02/2022
25.18
 21,010 25.35 25.52 25.02 0 0 0
23/02/2022
25.35
 23,971 25.35 25.52 25.18 0 0 0
22/02/2022
25.35
 12,200 25.18 25.52 25.02 0 0 0
21/02/2022
25.18
 7,200 25.27 25.60 25.10 0 0 0
18/02/2022
25.27
 5,150 25.02 25.35 25.02 0 0 0
17/02/2022
25.02
 10,800 24.93 25.43 25.02 0 0 0
16/02/2022
24.93
 16,904 25.52 25.77 24.52 0 0 0
15/02/2022
25.52
 20,500 25.43 25.52 25.10 0 0 0
14/02/2022
25.43
 15,800 25.43 25.60 25.27 0 0 0
11/02/2022
25.43
 18,363 25.43 25.43 25.18 0 0 0
10/02/2022
25.43
 10,046 25.43 25.52 25.27 0 0 0
09/02/2022
25.43
 9,830 25.35 25.60 25.27 0 0 0
08/02/2022
25.35
 6,420 25.43 25.60 25.27 0 0 0
07/02/2022
25.43
 8,150 25.35 25.60 24.85 0 0 0
28/01/2022
25.35
 4,530 24.60 25.43 24.77 2,200 1,530 0.0
27/01/2022
24.60
 5,105 24.77 26.02 24.44 0 0 0
26/01/2022
24.77
 3,100 24.19 25.18 24.35 0 500 -0.0
25/01/2022
24.19
 13,000 24.35 24.69 24.10 0 0 0
24/01/2022
24.35
 14,200 24.85 24.85 24.35 0 0 0
21/01/2022
24.85
 7,960 23.85 24.93 24.02 0 0 0
20/01/2022
23.85
 21,100 24.44 24.52 23.85 0 0 0
19/01/2022
24.44
 16,700 23.77 24.93 23.52 100 0 0.0
18/01/2022
23.77
 44,100 24.10 24.19 23.69 0 0 0
17/01/2022
24.10
 32,100 24.52 25.27 24.10 0 0 0
14/01/2022
24.52
 32,634 24.93 24.93 24.10 1,500 0 0.0
13/01/2022
24.93
 47,730 25.18 25.18 24.85 0 0 0
12/01/2022
25.18
 38,900 25.18 25.52 25.02 600 0 0.0
11/01/2022
25.18
 23,160 25.02 25.60 25.18 1,000 0 0.0
10/01/2022
25.02
 45,520 25.77 25.85 25.02 0 0 0
07/01/2022
25.77
 52,600 25.77 25.85 25.60 0 0 0
06/01/2022
25.77
 17,600 25.77 26.18 25.77 0 0 0
05/01/2022
25.77
 36,441 25.85 25.93 25.77 0 0 0
04/01/2022
25.85
 48,146 25.85 25.85 25.68 0 0 0
31/12/2021
25.85
 19,530 25.68 26.02 25.68 0 0 0
30/12/2021
25.68
 25,644 25.85 26.02 25.52 0 0 0
29/12/2021
25.85
 27,800 26.10 26.18 25.85 0 0 0
28/12/2021
26.10
 39,250 25.77 26.10 25.60 1,000 0 0.0
27/12/2021
25.77
 15,829 26.10 26.85 25.77 0 0 0
24/12/2021
26.10
 39,850 26.26 26.26 25.77 0 0 0
23/12/2021
26.26
 19,745 27.18 27.18 26.18 0 0 0
22/12/2021
27.18
 55,200 26.60 27.34 26.76 24,000 0 0.8
21/12/2021
26.60
 85,665 25.85 27.43 25.77 8,700 0 0.3
20/12/2021
25.85
 27,763 25.77 26.10 25.68 8,800 0 0.3
17/12/2021
25.77
 79,600 25.60 26.10 25.43 24,600 0 0.8
16/12/2021
25.60
 32,600 25.52 25.60 25.35 9,600 0 0.3
15/12/2021
25.52
 30,800 25.60 25.60 25.43 11,000 0 0.3
14/12/2021
25.60
 13,026 25.52 25.60 25.43 0 0 0
13/12/2021
25.52
 31,650 25.52 25.77 23.27 0 0 0
10/12/2021
25.52
 25,050 25.60 25.77 25.35 0 0 0
09/12/2021
25.60
 22,638 25.43 25.77 25.18 100 200 -0.0
08/12/2021
25.43
 27,440 25.77 25.77 25.35 0 0 0
07/12/2021
25.77
 30,780 24.93 26.35 25.27 1,300 0 0.0
06/12/2021
24.93
 73,348 25.60 26.26 24.93 0 0 0
03/12/2021
25.60
 83,534 26.93 26.93 25.60 0 2,300 -0.1
02/12/2021
26.93
 60,310 26.60 27.01 26.51 0 0 0
01/12/2021
26.60
 63,984 26.93 26.93 26.35 0 0 0
30/11/2021
26.93
 111,624 28.18 30.84 26.26 100 7,700 -0.2
29/11/2021
28.18
 25,000 28.67 28.67 27.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |