CTCP Thủy điện Gia Lai (ghc)

25.90
-0.60
(-2.26%)
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
(2026-05-20) 		-0.60 -2.21% 203,000 -29,200 0
25.90
27.25
25.90
2 tháng
(2026-04-20) 		-0.60 -2.21% 327,400 -28,100 0
25.90
27.30
25.90
3 tháng
(2026-03-23) 		-1 -3.64% 610,000 -61,300 -0.2
25.90
27.95
25.90
6 tháng
(2025-12-22) 		-2.30 -7.99% 1,516,400 -110,100 -1.6
25.90
29.40
25.90
12 tháng
(2025-06-24) 		-1.88 -6.61% 4,197,900 -129,300 -2.2
25.90
29.78
25.90
24 tháng
(2024-07-01) 		-0.43 -1.60% 8,484,661 119,700 5.5
24.44
30.34
25.90
36 tháng
(2023-07-05) 		5.12 23.92% 14,227,480 1,545,417 46.2
20.91
30.34
25.90
60 tháng
(2021-07-15) 		8.54 47.56% 29,174,378 1,448,242 46.1
16.85
30.34
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/08/2019
15.57
 400 14.87 15.57 15.57 0 0 0
12/08/2019
14.87
 2,930 15.16 15.99 14.54 0 0 0
09/08/2019
15.16
 500 14.95 15.16 15.16 0 0 0
08/08/2019
14.95
 1,423 14.95 14.95 14.83 0 0 0
07/08/2019
14.95
 400 14.95 14.95 14.95 0 0 0
06/08/2019
14.95
 1,100 14.99 14.99 14.95 0 0 0
05/08/2019
14.99
 3,513 14.95 15.16 14.95 0 0 0
02/08/2019
14.95
 5,400 14.95 14.95 14.95 0 0 0
01/08/2019
14.95
 0 14.95 14.95 14.95 0 0 0
31/07/2019
14.95
 1,810 14.87 14.95 14.83 0 0 0
30/07/2019
14.87
 6,300 14.74 14.95 14.74 0 0 0
29/07/2019
14.74
 8,110 14.54 14.74 14.54 0 0 0
26/07/2019
14.54
 200 14.54 14.54 14.54 0 0 0
25/07/2019
14.54
 124 14.41 14.54 14.54 0 0 0
24/07/2019
14.41
 2,200 14.49 14.49 14.41 0 0 0
23/07/2019
14.49
 6,860 14.37 14.54 14.45 0 0 0
22/07/2019
14.37
 1,000 14.54 14.54 14.37 0 0 0
19/07/2019
14.54
 6,200 14.45 14.54 14.45 0 0 0
18/07/2019
14.45
 2,000 14.04 14.45 14.33 0 0 0
17/07/2019
14.04
 10 14.04 14.04 14.04 0 0 0
16/07/2019
14.04
 0 14.12 14.04 14.04 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |