CTCP Thủy điện Gia Lai (ghc)

29.20
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
(2025-11-05) 		-0.70 -2.36% 271,500 -10,500 -0.3
28.70
29.70
29.20
2 tháng
(2025-10-06) 		0.34 1.20% 817,600 -4,600 -0.1
28.66
29.78
29.20
3 tháng
(2025-09-08) 		0.81 2.88% 1,152,800 -4,100 -0.1
28.10
29.78
29.20
6 tháng
(2025-06-09) 		0.53 1.86% 2,668,100 -20,600 -0.6
28.10
29.78
29.20
12 tháng
(2024-12-10) 		2.50 9.42% 4,633,169 49,900 1.5
24.44
30.34
29.20
24 tháng
(2023-12-18) 		5.93 25.70% 10,730,580 1,329,217 39.3
23.07
30.34
29.20
36 tháng
(2022-12-21) 		8.57 41.97% 13,804,803 1,843,517 52.8
20.27
30.34
29.20
60 tháng
(2020-12-31) 		10.81 59.42% 29,474,602 1,317,792 40.5
16.45
30.34
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2020
13.69
 200 14.05 14.05 13.69 0 0 0
29/04/2020
14.05
 1,100 14.10 14.10 13.91 0 0 0
28/04/2020
14.10
 400 14.05 14.10 14.10 0 0 0
27/04/2020
14.05
 0 14.14 14.05 14.05 0 0 0
24/04/2020
14.14
 1,300 14.14 14.14 13.96 0 0 0
23/04/2020
14.14
 4,900 14.28 14.28 14.14 0 0 0
22/04/2020
14.28
 11,100 14.23 14.32 14.28 0 0 0
21/04/2020
14.23
 11,000 14.10 14.28 13.91 0 0 0
20/04/2020
14.10
 12,800 13.69 14.14 13.69 0 0 0
17/04/2020
13.69
 1,600 13.73 13.73 13.59 0 0 0
16/04/2020
13.73
 0 13.73 13.73 13.73 0 0 0
15/04/2020
13.73
 0 13.73 13.73 13.73 0 0 0
14/04/2020
13.73
 2,000 12.77 13.73 13.69 0 0 0
13/04/2020
12.77
 0 12.77 12.77 12.77 0 0 0
10/04/2020
12.77
 1,300 14.19 14.19 12.77 0 0 0
09/04/2020
14.19
 0 14.37 14.19 14.19 0 0 0
08/04/2020
14.37
 3,000 14.10 14.37 14.00 0 0 0
07/04/2020
14.10
 2,700 14.10 14.10 13.69 0 0 0
06/04/2020
14.10
 305 13.91 14.10 14.05 0 0 0
03/04/2020
13.91
 2,000 14.10 14.14 13.91 0 0 0
01/04/2020
14.10
 2,400 14.42 14.42 13.23 0 0 0
31/03/2020
14.42
 5 14.42 14.42 14.42 0 0 0
30/03/2020
14.42
 0 14.42 14.42 14.42 0 0 0
27/03/2020
14.42
 0 14.42 14.42 14.42 0 0 0
26/03/2020
14.42
 0 14.51 14.42 14.42 0 0 0
25/03/2020
14.51
 3,600 14.28 14.51 14.05 0 0 0
24/03/2020
14.28
 0 14.32 14.28 14.28 0 0 0
23/03/2020
14.32
 2,700 13.59 14.37 14.14 0 0 0
20/03/2020
13.59
 0 13.59 13.59 13.59 0 0 0
19/03/2020
13.59
 4,700 15.01 15.01 13.59 0 0 0
18/03/2020
15.01
 5,600 13.46 15.01 14.32 0 0 0
17/03/2020
13.46
 0 13.64 13.46 13.46 0 0 0
16/03/2020
13.64
 27,700 14.32 14.32 13.09 0 0 0
13/03/2020
14.32
 7,205 13.23 14.32 12.82 0 0 0
12/03/2020
13.23
 8,900 13.69 13.69 13.23 0 0 0
11/03/2020
13.69
 7,200 13.82 13.96 13.69 0 0 0
10/03/2020
13.82
 300 14.23 14.23 13.82 0 0 0
09/03/2020
14.23
 2,000 15.05 15.05 14.14 0 0 0
06/03/2020
15.05
 10,700 13.69 15.05 13.78 0 0 0
05/03/2020
13.69
 4,600 14.51 14.83 13.69 0 0 0
04/03/2020
14.51
 4,300 14.32 14.51 14.51 0 0 0
03/03/2020
14.32
 2,700 13.69 14.32 13.73 0 0 0
02/03/2020
13.69
 600 13.96 13.96 13.69 0 0 0
28/02/2020
13.96
 0 13.96 13.96 13.96 0 0 0
27/02/2020
13.96
 0 13.96 13.96 13.96 0 0 0
26/02/2020
13.96
 100 13.69 13.96 13.96 0 0 0
25/02/2020
13.69
 700 14.64 14.64 13.69 0 0 0
24/02/2020
14.64
 2,600 14.87 14.87 14.64 0 0 0
21/02/2020
14.87
 0 14.87 14.87 14.87 0 0 0
20/02/2020
14.87
 0 14.87 14.87 14.87 0 0 0
19/02/2020
14.87
 0 14.87 14.87 14.87 0 0 0
18/02/2020
14.87
 700 15.28 15.28 14.87 0 0 0
17/02/2020
15.28
 4,000 14.46 15.28 14.46 0 0 0
14/02/2020
14.46
 0 14.96 14.46 14.46 0 0 0
13/02/2020
14.96
 3,900 14.83 14.96 13.91 0 0 0
12/02/2020
14.83
 5,600 14.60 15.05 14.83 0 0 0
11/02/2020
14.60
 1,500 14.55 14.60 14.55 0 0 0
10/02/2020
14.55
 4,000 13.64 14.55 14.46 0 0 0
07/02/2020
13.64
 6,000 14.28 14.28 13.64 0 0 0
06/02/2020
14.28
 5,900 13.91 14.28 13.91 0 0 0
05/02/2020
13.91
 4,100 13.69 13.91 13.59 0 0 0
04/02/2020
13.69
 300 13.69 13.69 13.69 0 0 0
03/02/2020
13.69
 1,000 13.69 13.69 13.69 0 0 0
31/01/2020
13.69
 200 13.69 13.69 13.69 0 0 0
30/01/2020
13.69
 200 13.55 13.69 13.69 0 0 0
22/01/2020
13.55
 2,800 13.50 13.55 13.55 0 0 0
21/01/2020
13.50
 4,500 13.59 13.59 13.50 0 0 0
20/01/2020
13.59
 5,600 13.69 13.69 13.41 0 0 0
17/01/2020
13.69
 0 13.69 13.69 13.69 0 0 0
16/01/2020
13.69
 1,000 14.14 14.14 13.69 0 0 0
15/01/2020
14.14
 1,200 13.41 14.14 13.59 0 0 0
14/01/2020
13.41
 100 13.23 13.41 13.41 0 0 0
13/01/2020
13.23
 200 13.41 13.41 13.23 0 0 0
10/01/2020
13.41
 1,800 13.32 13.41 13.27 0 0 0
09/01/2020
13.32
 1,001 13.18 13.32 13.23 0 0 0
08/01/2020
13.18
 2,500 13.05 13.18 13.18 0 0 0
07/01/2020
13.05
 7,100 13.23 13.23 13.00 0 0 0
06/01/2020
13.23
 2,400 13.37 13.37 13.23 500 0 0.0
03/01/2020
13.37
 3,900 13.69 13.69 13.37 0 0 0
02/01/2020
13.69
 3,500 13.78 13.78 13.69 0 0 0
31/12/2019
13.78
 19,030 14.60 14.60 13.78 0 0 0
30/12/2019
14.60
 369 14.60 14.60 14.60 0 0 0
27/12/2019
14.60
 0 14.60 14.60 14.60 0 0 0
26/12/2019
14.60
 12,800 15.05 15.05 14.60 1,000 0 0.0
25/12/2019
15.05
 13,700 15.51 15.51 14.46 1,000 0 0.0
24/12/2019
15.51
 0 15.51 15.51 15.51 0 0 0
23/12/2019
15.51
 400 15.51 15.51 15.51 0 0 0
20/12/2019
15.51
 10,100 15.51 15.74 15.42 1,000 0 0.0
19/12/2019
15.51
 100 15.51 15.51 15.51 0 0 0
18/12/2019
15.51
 1,100 15.51 15.51 15.51 0 0 0
17/12/2019
15.51
 1,200 15.97 15.97 15.51 0 0 0
16/12/2019
15.97
 3,000 15.28 15.97 15.97 0 0 0
13/12/2019
15.28
 3,100 15.51 15.51 15.05 100 0 0.0
12/12/2019
15.51
 3,400 15.51 15.51 15.51 0 200 -0.0
11/12/2019
15.51
 3,600 15.51 15.56 15.51 0 0 0
10/12/2019
15.51
 0 15.51 15.51 15.51 0 0 0
09/12/2019
15.51
 3,000 16.47 16.47 15.51 0 0 0
06/12/2019
16.47
 0 16.47 16.47 16.47 0 0 0
05/12/2019
16.47
 0 16.47 16.47 16.47 0 0 0
04/12/2019
16.47
 0 16.42 16.47 16.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |