CTCP Thủy điện Gia Lai (ghc)

29.70
-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
(2024-08-19) 		0.10 0.34% 220,800 27,000 0.8
29.40
30.10
29.70
2 tháng
(2024-07-18) 		-1 -3.26% 681,100 44,700 1.4
29.40
30.70
29.70
3 tháng
(2024-06-18) 		-0.50 -1.66% 1,519,200 241,700 7.4
29.40
30.90
29.70
6 tháng
(2024-03-20) 		0.30 1.02% 3,827,100 949,910 28.5
28.50
31.80
29.70
12 tháng
(2023-09-22) 		4.67 18.66% 5,997,500 1,440,817 41.6
24.55
31.80
29.70
24 tháng
(2022-09-27) 		5.82 24.37% 8,910,365 1,731,667 49.3
20.84
31.80
29.70
36 tháng
(2021-10-04) 		5.93 24.94% 20,137,524 1,593,892 48.3
20.84
33
29.70
60 tháng
(2019-10-14) 		11.42 62.49% 25,256,956 1,237,992 38.1
14.56
33
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
29.70
 13,600 29.80 29.80 29.60 0 0 0
13/09/2024
29.90
 500 29.80 29.90 29.80 0 0 0
12/09/2024
29.70
 20,500 29.80 30 29.70 2,000 0 0.1
11/09/2024
29.90
 5,200 29.90 29.90 29.80 0 0 0
10/09/2024
29.80
 6,100 29.90 29.90 29.80 0 0 0
09/09/2024
29.90
 14,200 29.90 29.90 29.80 0 0 0
06/09/2024
29.90
 1,000 29.90 29.90 29.90 0 0 0
05/09/2024
29.90
 11,600 30.40 30.40 29.90 4,600 0 0.1
04/09/2024
29.90
 9,900 29.90 30.20 29.90 6,300 0 0.2
30/08/2024
30.10
 11,100 30.10 30.10 30.10 4,500 0 0.1
29/08/2024
30.10
 14,700 29.70 30.20 29.70 4,300 0 0.1
28/08/2024
29.80
 7,900 29.60 29.90 29.60 0 0 0
27/08/2024
29.80
 3,800 29.80 29.80 29.70 0 0 0
26/08/2024
29.70
 8,500 29.60 29.90 29.60 0 0 0
23/08/2024
30
 14,100 29.90 30 29.90 0 0 0
22/08/2024
30
 6,700 29.70 30 29.70 0 0 0
21/08/2024
30
 8,800 29.50 30 29.40 4,100 0 0.1
20/08/2024
29.40
 51,000 29.60 29.60 29.40 3,000 1,800 0.0
19/08/2024
29.60
 11,600 29.40 29.60 29.40 0 0 0
16/08/2024
29.60
 29,600 29.60 29.70 29.40 0 3,900 -0.1
15/08/2024
29.70
 32,900 29.70 29.70 29.40 0 0 0
14/08/2024
29.60
 34,100 29.80 29.80 29.60 0 2,200 -0.1
13/08/2024
29.80
 11,600 30 30 29.80 0 0 0
12/08/2024
29.90
 18,900 29.90 30.10 29.90 0 0 0
09/08/2024
30
 8,500 30.40 30.40 29.80 0 0 0
08/08/2024
29.80
 2,800 29.70 29.90 29.70 0 0 0
07/08/2024
29.60
 4,100 30 30 29.60 0 0 0
06/08/2024
29.80
 14,700 30 30 29.70 0 0 0
05/08/2024
29.60
 20,800 30 30.10 29.10 0 1,600 -0.0
02/08/2024
30.10
 7,400 30.10 30.20 30 3,500 0 0.1
01/08/2024
30
 43,500 30.30 30.30 30 12,700 0 0.4
31/07/2024
30.30
 45,500 30.20 30.30 30 0 0 0
30/07/2024
30.10
 11,200 30.20 30.20 30.10 0 0 0
29/07/2024
30.20
 11,300 30.10 30.20 30 0 0 0
26/07/2024
30.30
 12,000 30 30.30 30 0 0 0
25/07/2024
30.10
 5,900 30 30.10 30 0 0 0
24/07/2024
30.40
 34,500 30.30 30.40 29.90 1,500 0 0.0
23/07/2024
30.20
 13,900 30.40 30.50 30.20 0 0 0
22/07/2024
30.30
 37,600 30.60 30.60 30.30 0 0 0
19/07/2024
30.60
 21,100 30.90 30.90 30.50 0 0 0
18/07/2024
30.70
 38,400 30.90 31 30.60 7,700 0 0.2
17/07/2024
30.60
 82,100 30.70 31.20 30.60 36,400 0 1.1
16/07/2024
30.70
 23,600 30.60 30.70 30.60 12,100 0 0.4
15/07/2024
30.70
 45,700 30.30 30.70 30.30 23,300 0 0.7
12/07/2024
30.40
 12,800 30.50 30.50 30.30 0 0 0
11/07/2024
30.30
 108,700 30.40 30.50 30.30 0 0 0
10/07/2024
30.40
 26,500 30.50 30.50 30.40 0 0 0
09/07/2024
30.40
 47,500 30.50 30.60 30.30 0 0 0
08/07/2024
30.40
 69,900 30.30 30.50 30.10 0 0 0
05/07/2024
30.40
 11,100 30.40 30.50 30.30 0 0 0
04/07/2024
30.40
 6,400 30.50 30.50 30.40 0 0 0
03/07/2024
30.20
 26,300 30.40 30.80 30.20 0 0 0
02/07/2024
30.20
 55,000 30.50 30.70 30 0 5,500 -0.2
01/07/2024
30.70
 23,200 30.50 30.70 30.20 0 0 0
28/06/2024
30.40
 16,200 30.50 30.60 30.40 0 0 0
27/06/2024
30.70
 7,100 30.60 30.80 30.60 3,300 0 0.1
26/06/2024
30.70
 19,400 30.70 30.80 30.70 7,500 0 0.2
25/06/2024
30.70
 114,500 30.50 30.90 30.50 111,300 0 3.4
24/06/2024
30.70
 19,500 30.90 30.90 30.50 1,300 3,000 -0.1
21/06/2024
30.90
 47,200 30.40 30.90 30.40 10,300 0 0.3
20/06/2024
30.40
 10,000 30.50 30.50 30.20 0 0 0
19/06/2024
30.20
 11,700 30.70 30.70 30.20 0 0 0
18/06/2024
30.20
 53,700 30.10 30.70 30 0 0 0
17/06/2024
30.70
 15,600 30.40 30.70 30.10 0 0 0
14/06/2024
30.50
 19,500 30.60 30.60 30.20 0 0 0
13/06/2024
30.50
 10,000 30.80 30.80 30.40 0 0 0
12/06/2024
30.80
 78,100 31 31 30 1,910 0 0.1
11/06/2024
30.90
 15,700 31 31 30.80 0 0 0
10/06/2024
30.80
 23,000 30.80 31.10 30.80 0 0 0
07/06/2024
30.80
 9,700 30.50 31 30.40 0 0 0
06/06/2024
31.10
 128,900 31.20 31.20 30.10 29,300 0 0.9
05/06/2024
31.10
 27,500 31.20 31.20 30.90 1,200 0 0.0
04/06/2024
31.20
 5,800 31.20 31.30 31.10 0 0 0
03/06/2024
31.20
 36,600 31.20 31.30 31.10 0 0 0
31/05/2024
31
 20,800 31.20 31.40 31 3,500 0 0.1
30/05/2024
31.30
 43,400 31.20 31.30 30 15,700 0 0.5
29/05/2024
31.50
 25,600 32 32 31 4,300 0 0.1
28/05/2024
31.80
 135,300 30.30 33 30.30 46,300 0 1.4
27/05/2024
29.90
 89,300 30 31 29.80 20,000 0 0.6
24/05/2024
29.80
 74,500 30 30.80 29.70 0 0 0
23/05/2024
30
 132,200 29.60 30 29.60 10,100 0 0.3
22/05/2024
29.70
 73,200 29.40 29.70 29.40 10,300 0 0.3
21/05/2024
29.50
 49,900 29.50 29.80 29.40 11,600 0 0.3
20/05/2024
29.50
 40,600 29.60 29.70 29.50 0 0 0
17/05/2024
29.60
 115,500 29.50 29.60 29.40 101,600 0 3.0
16/05/2024
29.50
 17,600 29.20 29.70 29.20 0 0 0
15/05/2024
29.40
 45,200 29.60 29.70 29.40 0 0 0
14/05/2024
29.70
 11,000 29.80 29.80 29.60 100 0 0.0
13/05/2024
29.60
 123,300 29.90 29.90 29.50 103,000 0 3.1
10/05/2024
29.70
 56,300 29.80 29.80 29.50 17,100 0 0.5
09/05/2024
29.70
 78,900 29.80 29.90 29.60 24,100 0 0.7
08/05/2024
29.70
 90,900 29.70 29.80 29.60 59,500 0 1.8
07/05/2024
29.70
 29,800 29.60 29.70 29.20 25,600 800 0.7
06/05/2024
29.60
 100,900 29.50 29.80 29.40 73,300 0 2.2
03/05/2024
29.60
 11,500 29.10 29.80 29 0 0 0
02/05/2024
29.30
 19,600 29 29.90 29 0 0 0
26/04/2024
29
 18,700 29 29.20 28.90 0 0 0
25/04/2024
29
 30,000 29.10 29.10 28.60 0 0 0
24/04/2024
29
 19,500 28.90 29.10 28.80 0 0 0
23/04/2024
29
 15,800 28.70 29 28.70 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |