CTCP Thủy điện Gia Lai (ghc)

28
0.15
(0.54%)
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
(2026-02-23) 		0.05 0.18% 280,200 -22,700 -0.6
27.30
28.60
27.85
2 tháng
(2026-01-16) 		-1.15 -3.91% 535,400 -28,100 -0.8
27.30
29.40
27.85
3 tháng
(2025-12-17) 		-0.65 -2.25% 825,500 -37,100 -1.1
27.30
29.40
27.85
6 tháng
(2025-09-18) 		-0.13 -0.44% 1,896,600 -38,800 -1.1
27.30
29.78
27.85
12 tháng
(2025-03-24) 		-0.13 -0.44% 4,542,100 -67,700 -2.2
24.44
29.78
27.85
24 tháng
(2024-03-27) 		2.20 8.43% 10,332,432 1,031,610 31.1
24.44
30.34
27.85
36 tháng
(2023-04-03) 		7.03 33.10% 13,956,612 1,623,417 46.8
20.91
30.34
27.85
60 tháng
(2021-04-12) 		10.23 56.80% 29,445,344 1,307,192 40.2
16.45
30.34
27.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2019
12.87
 17,200 13.04 13.04 12.67 200 8,600 -0.3
18/02/2019
13.04
 4,200 12.87 13.08 12.87 0 1,000 -0.0
15/02/2019
12.87
 110 13.04 13.04 12.87 0 0 0
14/02/2019
13.04
 5,720 13.08 13.08 12.83 400 0 0.0
13/02/2019
13.08
 300 13.08 13.08 13.08 0 0 0
12/02/2019
13.08
 14,300 13.08 13.12 13.08 0 0 0
11/02/2019
13.08
 5,250 13.21 13.21 13.08 100 0 0.0
01/02/2019
13.21
 1,400 13.25 13.25 13.21 1,400 0 0.0
31/01/2019
13.25
 400 13.21 13.25 13.25 0 0 0
30/01/2019
13.21
 2,000 13.21 13.21 13.21 2,000 0 0.1
29/01/2019
13.21
 6,100 13.29 13.29 13.21 1,200 0 0.0
28/01/2019
13.29
 700 13.21 13.29 13.12 500 0 0.0
25/01/2019
13.21
 1,700 12.87 13.21 12.96 0 0 0
24/01/2019
12.87
 2,400 12.87 12.87 12.87 2,400 0 0.1
23/01/2019
12.87
 0 12.87 12.87 12.87 2,000 0 0.0
22/01/2019
12.87
 11,000 12.87 12.87 12.87 2,000 0 0.1
21/01/2019
12.87
 2,000 12.87 12.87 12.87 2,000 0 0.1
18/01/2019
12.87
 4,600 12.87 13.00 12.87 3,500 0 0.1
17/01/2019
12.87
 3,000 13.17 13.17 12.87 0 0 0
16/01/2019
13.17
 900 13.29 13.29 13.17 900 0 0.0
15/01/2019
13.29
 4,200 12.87 13.29 12.96 1,200 0 0.0
14/01/2019
12.87
 3,959 13.08 13.08 12.87 1,000 0 0.0
11/01/2019
13.08
 300 13.08 13.08 13.08 300 0 0.0
10/01/2019
13.08
 0 13.08 13.08 13.08 0 0 0
09/01/2019
13.08
 0 13.17 13.08 13.08 3,400 0 0.0
08/01/2019
13.17
 3,420 13.17 13.17 12.87 3,400 0 0.1
07/01/2019
13.17
 4,800 13.33 13.33 13.17 3,200 0 0.1
04/01/2019
13.33
 900 13.12 13.33 13.29 900 0 0.0
03/01/2019
13.12
 3,000 13.17 13.17 13.12 2,700 0 0.1
02/01/2019
13.17
 17,300 13.21 13.21 13.17 3,100 0 0.1
28/12/2018
13.21
 5,245 13.21 13.29 13.21 4,000 0 0.1
27/12/2018
13.21
 7,800 13.21 13.21 13.21 6,800 0 0.2
26/12/2018
13.21
 10,200 13.21 13.29 13.21 4,400 0 0.1
25/12/2018
13.21
 3,500 13.25 13.25 13.17 300 0 0.0
24/12/2018
13.25
 2,210 13.25 13.25 13.25 2,200 0 0.1
21/12/2018
13.25
 6,000 13.29 13.29 13.25 2,200 0 0.1
20/12/2018
13.29
 6,600 13.25 13.29 13.25 2,900 0 0.1
19/12/2018
13.25
 5,200 13.29 13.29 13.25 1,200 0 0.0
18/12/2018
13.29
 4,100 13.25 13.29 13.25 2,900 0 0.1
17/12/2018
13.25
 500 13.41 13.41 13.25 0 0 0
14/12/2018
13.41
 30 13.41 13.41 13.41 0 0 0
13/12/2018
13.41
 100 13.29 13.41 13.41 0 0 0
12/12/2018
13.29
 1,600 13.29 13.29 13.29 1,000 0 0.0
11/12/2018
13.29
 1,150 13.41 13.41 13.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |