CTCP Thủy điện Gia Lai (ghc)

28.30
0.05
(0.18%)
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
(2026-02-11) 		-0.20 -0.70% 313,800 -22,300 -0.6
27.30
28.60
28.25
2 tháng
(2026-01-12) 		-0.60 -2.07% 593,100 -34,700 -1.0
27.30
29.40
28.25
3 tháng
(2025-12-15) 		-0.40 -1.39% 825,500 -37,300 -1.1
27.30
29.40
28.25
6 tháng
(2025-09-15) 		0.02 0.08% 1,923,500 -38,900 -1.1
27.30
29.78
28.25
12 tháng
(2025-03-18) 		0.02 0.08% 4,541,600 -75,400 -2.1
24.44
29.78
28.25
24 tháng
(2024-03-25) 		2.35 9.01% 10,335,645 1,031,410 31.1
24.44
30.34
28.25
36 tháng
(2023-03-29) 		7.18 33.80% 13,952,846 1,623,217 46.8
20.91
30.34
28.25
60 tháng
(2021-04-08) 		10.44 58.14% 29,510,144 1,305,892 40.2
16.45
30.34
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/07/2020
15.60
 1,300 15.51 15.60 15.51 0 0 0
16/07/2020
15.51
 10,500 15.24 15.97 15.28 0 0 0
15/07/2020
15.24
 300 15.05 15.24 15.24 0 0 0
14/07/2020
15.05
 5,000 15.05 15.05 15.05 0 0 0
13/07/2020
15.05
 8,400 14.60 15.05 14.83 0 0 0
10/07/2020
14.60
 100 14.60 14.60 14.60 0 100 -0.0
09/07/2020
14.60
 7,000 14.60 14.60 14.60 0 0 0
08/07/2020
14.60
 2,503 14.55 15.05 14.60 0 0 0
07/07/2020
14.55
 11,610 14.64 14.64 14.51 0 0 0
06/07/2020
14.64
 5,000 14.83 14.83 12.64 0 0 0
03/07/2020
14.83
 2,000 14.60 14.83 14.83 0 0 0
02/07/2020
14.60
 5,000 15.74 15.74 14.60 0 0 0
01/07/2020
15.74
 0 15.74 15.74 15.74 0 0 0
30/06/2020
15.74
 110 14.55 15.74 15.74 0 0 0
29/06/2020
14.55
 100 14.46 14.55 14.55 0 0 0
26/06/2020
14.46
 900 14.46 14.46 14.46 0 0 0
25/06/2020
14.46
 653 14.60 14.60 14.46 0 0 0
24/06/2020
14.60
 0 14.60 14.60 14.60 0 0 0
23/06/2020
14.60
 100 14.46 14.60 14.60 0 0 0
22/06/2020
14.46
 0 14.46 14.46 14.46 0 0 0
19/06/2020
14.46
 2,532 14.46 14.46 14.46 0 0 0
18/06/2020
14.46
 600 14.46 14.46 14.46 0 0 0
17/06/2020
14.46
 4,300 14.64 14.64 14.46 0 0 0
16/06/2020
14.64
 482 14.42 14.64 14.37 0 0 0
15/06/2020
14.42
 300 14.37 16.19 14.42 0 0 0
12/06/2020
14.37
 900 14.46 14.46 14.37 400 0 0.0
11/06/2020
14.46
 700 14.42 14.46 14.42 600 0 0.0
10/06/2020
14.42
 2,000 14.42 14.51 14.42 0 0 0
09/06/2020
14.42
 4,500 14.14 14.42 14.14 0 0 0
08/06/2020
14.14
 5,700 14.28 14.46 14.14 0 0 0
05/06/2020
14.28
 0 14.28 14.28 14.28 0 0 0
04/06/2020
14.28
 1,100 14.37 14.37 14.28 1,100 0 0.0
03/06/2020
14.37
 2,600 14.14 14.37 14.14 0 0 0
02/06/2020
14.14
 6,100 14.37 14.37 13.96 0 0 0
01/06/2020
14.37
 7,500 14.37 14.37 14.32 0 0 0
29/05/2020
14.37
 0 14.37 14.37 14.37 0 0 0
28/05/2020
14.37
 100 14.37 14.37 14.37 0 0 0
27/05/2020
14.37
 300 14.37 14.37 14.37 0 0 0
26/05/2020
14.37
 100 14.14 14.37 14.37 0 0 0
25/05/2020
14.14
 6,400 14.37 14.37 14.14 0 0 0
22/05/2020
14.37
 500 14.14 14.37 14.37 0 0 0
21/05/2020
14.14
 3,500 14.55 14.60 14.14 0 0 0
20/05/2020
14.55
 3,100 14.14 14.60 13.82 0 0 0
19/05/2020
14.14
 1,400 14.37 14.37 14.14 0 0 0
18/05/2020
14.37
 18,100 14.10 14.37 14.37 0 0 0
15/05/2020
14.10
 6,902 14.00 14.32 14.10 0 0 0
14/05/2020
14.00
 606 14.00 14.37 14.00 0 0 0
13/05/2020
14.00
 6,300 14.14 14.14 14.00 0 0 0
12/05/2020
14.14
 5,400 14.23 14.23 13.91 0 0 0
11/05/2020
14.23
 1,300 14.19 14.23 14.23 0 0 0
08/05/2020
14.19
 4,900 14.28 14.28 14.19 0 0 0
07/05/2020
14.28
 2,100 13.91 14.37 14.28 0 0 0
06/05/2020
13.91
 1,700 13.69 14.37 13.69 100 0 0.0
05/05/2020
13.69
 2,000 13.69 13.69 13.69 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |