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)
15/07/2019
14.12
 3,100 14.54 14.54 13.95 0 2,000 -0.1
12/07/2019
14.54
 0 14.54 14.54 14.54 0 0 0
11/07/2019
14.54
 0 14.54 14.54 14.54 0 0 0
10/07/2019
14.54
 0 14.54 14.54 14.54 0 0 0
09/07/2019
14.54
 1,001 14.54 14.54 14.54 0 0 0
08/07/2019
14.54
 1,000 14.54 14.54 14.54 0 0 0
05/07/2019
14.54
 800 14.54 14.54 14.54 0 0 0
04/07/2019
14.54
 0 14.54 14.54 14.54 0 0 0
03/07/2019
14.54
 935 14.70 14.70 14.54 400 0 0.0
02/07/2019
14.70
 450 14.70 14.70 14.70 0 0 0
01/07/2019
14.70
 2,400 14.49 14.70 14.70 900 0 0.0
28/06/2019
14.49
 1,400 14.16 14.54 14.49 0 0 0
27/06/2019
14.16
 100 14.12 14.16 14.16 0 0 0
26/06/2019
14.12
 0 13.91 14.12 14.12 0 0 0
25/06/2019
13.91
 1,300 14.74 14.74 13.91 0 0 0
24/06/2019
14.74
 12,000 14.74 14.74 13.50 400 0 0.0
21/06/2019
14.74
 0 14.74 14.74 14.74 0 0 0
20/06/2019
14.74
 11,001 14.83 14.83 14.54 1,600 0 0.1
19/06/2019
14.83
 50 14.83 14.83 14.83 0 0 0
18/06/2019
14.83
 1,600 14.83 14.83 14.83 600 0 0.0
17/06/2019
14.83
 1 14.74 14.83 14.83 0 0 0
14/06/2019
14.74
 1,700 14.83 14.83 14.74 0 0 0
13/06/2019
14.83
 300 14.74 14.83 14.83 0 0 0
12/06/2019
14.74
 300 14.74 14.74 14.74 0 0 0
11/06/2019
14.74
 130 14.54 14.74 14.74 0 0 0
10/06/2019
14.54
 882 14.74 14.74 14.54 0 0 0
07/06/2019
14.74
 100 14.74 14.74 14.74 0 0 0
06/06/2019
14.74
 210 14.70 14.74 14.74 0 0 0
05/06/2019
14.70
 4,800 14.70 14.74 14.70 0 0 0
04/06/2019
14.70
 0 14.70 14.70 14.70 0 0 0
03/06/2019
14.70
 1,500 14.74 14.74 14.70 0 0 0
31/05/2019
14.74
 300 14.74 14.74 14.74 0 0 0
30/05/2019
14.74
 15,400 14.78 14.78 14.74 0 12,700 -0.5
29/05/2019
14.78
 19,500 14.74 14.78 14.74 0 15,000 -0.5
28/05/2019
14.74
 9,512 14.74 14.74 14.74 0 6,000 -0.2
27/05/2019
14.74
 8,500 14.54 14.74 14.54 5,000 0 0.2
24/05/2019
14.54
 300 14.29 14.54 14.54 0 0 0
23/05/2019
14.29
 502 14.29 14.29 14.29 0 0 0
22/05/2019
14.29
 0 14.29 14.29 14.29 0 0 0
21/05/2019
14.29
 0 14.20 14.29 14.29 0 0 0
20/05/2019
14.20
 5,000 14.54 14.54 14.20 0 0 0
17/05/2019
14.54
 820 14.00 14.54 14.12 0 0 0
16/05/2019
14.00
 1,100 14.66 14.74 14.00 0 0 0
15/05/2019
14.66
 0 14.54 14.66 14.66 0 0 0
14/05/2019
14.54
 3,000 14.78 14.78 14.54 0 0 0
13/05/2019
14.78
 5,100 14.78 14.78 14.74 0 0 0
10/05/2019
14.78
 3,400 14.78 14.78 14.74 0 0 0
09/05/2019
14.78
 930 14.74 14.78 14.74 0 0 0
08/05/2019
14.74
 5,700 14.54 14.74 14.54 0 0 0
07/05/2019
14.54
 8,200 14.33 14.54 14.37 3,000 900 0.1
06/05/2019
14.33
 2,300 14.12 14.49 14.12 0 0 0
03/05/2019
14.12
 10,900 13.95 14.12 14.00 10,000 0 0.3
02/05/2019
13.95
 4,800 13.95 13.95 13.83 0 0 0
26/04/2019
13.95
 1,920 13.95 13.95 13.91 0 0 0
25/04/2019
13.95
 810 13.91 13.95 13.91 0 0 0
24/04/2019
13.91
 100 13.79 13.91 13.91 100 0 0.0
23/04/2019
13.79
 23,400 13.71 13.87 13.71 0 0 0
22/04/2019
13.71
 2,100 13.58 13.71 13.58 1,000 0 0.0
19/04/2019
13.58
 3,600 13.71 13.71 13.50 1,600 0 0.1
18/04/2019
13.71
 8,600 13.50 13.87 13.58 100 0 0.0
17/04/2019
13.50
 0 13.54 13.50 13.50 0 0 0
16/04/2019
13.54
 6,250 13.41 13.54 13.46 4,700 0 0.2
12/04/2019
13.41
 1,200 13.46 13.46 13.41 0 0 0
11/04/2019
13.46
 3,434 13.50 13.50 13.00 0 0 0
10/04/2019
13.50
 7,400 13.46 13.50 13.50 0 0 0
09/04/2019
13.46
 2,100 13.29 13.46 13.33 0 0 0
08/04/2019
13.29
 2,003 13.29 13.29 13.29 0 0 0
05/04/2019
13.29
 1,400 12.96 13.33 13.29 0 0 0
04/04/2019
12.96
 1,600 12.96 12.96 12.87 400 0 0.0
03/04/2019
12.96
 3,900 12.96 13.00 12.96 0 0 0
02/04/2019
12.96
 4,400 12.96 12.96 12.96 0 0 0
01/04/2019
12.96
 34,140 12.96 12.96 12.96 0 0 0
29/03/2019
12.96
 18,003 12.96 12.96 12.96 0 0 0
28/03/2019
12.96
 16,300 12.96 12.96 12.87 3,400 0 0.1
27/03/2019
12.96
 200 12.96 12.96 12.96 0 0 0
26/03/2019
12.96
 40 13.08 13.08 12.96 0 0 0
25/03/2019
13.08
 5,400 13.04 13.08 12.87 1,900 0 0.1
22/03/2019
13.04
 4,900 13.04 13.04 12.87 1,400 0 0.0
21/03/2019
13.04
 2,000 13.41 13.41 13.04 0 0 0
20/03/2019
13.41
 6,300 12.87 13.41 12.87 2,000 0 0.1
19/03/2019
12.87
 3,400 12.96 12.96 12.87 2,400 0 0.1
18/03/2019
12.96
 1,900 13.04 13.04 12.87 100 0 0.0
15/03/2019
13.04
 2,300 13.04 13.04 13.04 0 0 0
14/03/2019
13.04
 6,710 13.04 13.04 12.96 0 0 0
13/03/2019
13.04
 450 12.71 13.04 13.04 0 0 0
12/03/2019
12.71
 250 12.58 12.71 12.71 0 0 0
11/03/2019
12.58
 0 12.79 12.58 12.58 0 0 0
08/03/2019
12.79
 2,100 12.92 12.92 12.54 0 0 0
07/03/2019
12.92
 2,200 12.92 12.92 12.87 100 0 0.0
06/03/2019
12.92
 200 12.46 14.12 12.92 100 0 0.0
05/03/2019
12.46
 9,900 12.87 12.87 12.46 4,600 0 0.1
04/03/2019
12.87
 1,400 12.79 12.87 12.79 0 0 0
01/03/2019
12.79
 4,100 12.87 12.92 12.79 0 0 0
28/02/2019
12.87
 6,700 12.92 12.92 12.87 0 0 0
27/02/2019
12.92
 3,500 12.92 13.08 12.92 0 0 0
26/02/2019
12.92
 900 12.87 13.21 12.92 0 0 0
25/02/2019
12.87
 500 12.79 12.92 12.87 100 0 0.0
22/02/2019
12.79
 9,120 12.83 12.83 12.79 0 0 0
21/02/2019
12.83
 33,000 12.83 12.83 12.46 0 6,100 -0.2
20/02/2019
12.83
 11,600 12.87 12.87 12.79 0 7,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |