CTCP Thủy điện Gia Lai (ghc)

24.50
0.60
(2.51%)
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
(2026-08-10) 		-0.55 -2.25% 95,800 -8,300 0
23
24.50
23.90
2 tháng
(2026-07-10) 		-1.80 -7% 333,000 -28,500 0
23
25.80
23.90
3 tháng
(2026-06-10) 		-2.25 -8.60% 442,000 -44,000 0
23
26.50
23.90
6 tháng
(2026-03-12) 		-4.50 -15.85% 1,147,600 -117,100 -0.5
23
28.40
23.90
12 tháng
(2025-09-15) 		-4.48 -15.77% 3,053,800 -156,000 -1.6
23
29.78
23.90
24 tháng
(2024-09-18) 		-2.24 -8.57% 7,669,912 -37,400 2.0
23
30.34
23.90
36 tháng
(2023-09-25) 		2.11 9.69% 13,655,780 1,399,017 43.5
21.53
30.34
23.90
60 tháng
(2021-10-04) 		3.05 14.61% 27,813,904 1,558,292 50.4
18.28
30.34
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |