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)
21/09/2018
12.31
 1,500 12.16 12.31 12.16 1,000 0 0.0
20/09/2018
12.16
 0 12.16 12.16 12.16 0 0 0
19/09/2018
12.16
 400 12.16 12.16 12.16 300 0 0.0
18/09/2018
12.16
 300 12.12 12.16 12.16 100 0 0.0
17/09/2018
12.12
 300 12.12 12.12 12.12 0 0 0
14/09/2018
12.12
 0 12.20 12.12 12.12 0 0 0
13/09/2018
12.20
 1,300 11.66 12.20 11.93 0 0 0
12/09/2018
11.66
 1,100 11.62 11.66 11.66 0 0 0
11/09/2018
11.62
 38 11.58 11.62 11.62 0 0 0
10/09/2018
11.58
 1,000 11.93 11.93 11.58 0 0 0
07/09/2018
11.93
 500 11.93 11.93 10.81 100 0 0.0
06/09/2018
11.93
 1,200 11.77 11.93 11.93 1,200 0 0
05/09/2018
11.77
 0 11.77 11.77 11.77 0 0 0
04/09/2018
11.77
 0 11.77 11.77 11.77 0 0 0
31/08/2018
11.77
 907 12.51 12.51 11.77 0 0 0
30/08/2018
12.51
 820 12.51 12.51 12.51 800 0 0.0
29/08/2018
12.51
 4,035 12.16 12.51 12.16 0 0 0
28/08/2018
12.16
 3,700 12.12 12.16 12.12 2,100 0 0.1
27/08/2018
12.12
 5,101 12.12 12.16 12.12 2,000 0 0.1
24/08/2018
12.12
 2,900 12.12 12.12 12.12 1,000 0 0.0
23/08/2018
12.12
 500 11.81 12.12 12.12 0 0 0
22/08/2018
11.81
 0 11.77 11.81 11.81 0 0 0
21/08/2018
11.77
 900 11.74 11.85 11.77 200 0 0.0
20/08/2018
11.74
 1,393 12.51 12.51 11.54 0 0 0
17/08/2018
12.51
 0 12.51 12.51 12.51 0 0 0
16/08/2018
12.51
 0 12.51 12.51 12.51 0 0 0
15/08/2018
12.51
 0 12.51 12.51 12.51 0 0 0
14/08/2018
12.51
 124 12.51 12.51 12.51 100 0 0.0
13/08/2018
12.51
 9,800 11.97 12.51 12.47 9,700 0 0.3
10/08/2018
11.97
 320 12.04 12.04 11.97 300 0 0.0
09/08/2018
12.04
 2,300 11.93 12.04 11.93 2,000 0 0.1
08/08/2018
11.93
 700 11.93 11.93 11.93 0 0 0
07/08/2018
11.93
 96 11.93 11.93 11.93 0 0 0
06/08/2018
11.93
 100 11.16 11.93 11.93 0 0 0
03/08/2018
11.16
 100 13.08 13.08 11.16 0 100 -0.0
02/08/2018
13.08
 1,300 12.70 13.08 13.08 1,300 0 0.0
01/08/2018
12.70
 2,300 11.24 12.70 12.43 0 0 0
31/07/2018
11.24
 410 12.39 12.39 10.62 0 100 -0.0
30/07/2018
12.39
 800 12.39 12.39 12.39 800 0 0.0
27/07/2018
12.39
 1,600 12.31 12.43 12.35 0 0 0
26/07/2018
12.31
 0 12.31 12.31 12.31 0 0 0
25/07/2018
12.31
 6,500 12.35 12.35 12.31 2,000 0 0.1
24/07/2018
12.35
 4,500 12.35 12.35 12.31 3,400 0 0.1
23/07/2018
12.35
 5,100 12.31 12.51 12.31 900 0 0.0
20/07/2018
12.31
 3,800 12.12 12.31 12.12 2,800 0 0.1
19/07/2018
12.12
 0 12.12 12.12 12.12 0 0 0
18/07/2018
12.12
 600 12.00 12.12 12.12 0 0 0
17/07/2018
12.00
 2,500 11.74 12.00 12.00 0 2,500 -0.1
16/07/2018
11.74
 0 11.81 11.74 11.74 0 0 0
13/07/2018
11.81
 1,100 11.43 11.81 11.74 0 0 0
12/07/2018
11.43
 0 11.43 11.43 11.43 0 0 0
11/07/2018
11.43
 0 12.31 11.43 11.43 0 0 0
10/07/2018
12.31
 200 12.31 12.31 10.50 0 100 -0.0
09/07/2018
12.31
 2,500 12.51 12.51 12.31 2,500 0 0.1
06/07/2018
12.51
 5,010 12.12 12.51 12.31 0 0 0
05/07/2018
12.12
 500 12.12 12.12 12.12 500 0 0.0
04/07/2018
12.12
 2,800 12.12 12.12 11.93 200 0 0.0
03/07/2018
12.12
 0 12.12 12.12 12.12 0 0 0
02/07/2018
12.12
 500 11.93 12.12 12.12 500 0 0.0
29/06/2018
11.93
 7,600 12.31 12.31 11.93 3,000 0 0.1
28/06/2018
12.31
 1,100 12.31 12.31 12.31 0 0 0
27/06/2018
12.31
 0 12.31 12.31 12.31 0 0 0
26/06/2018
12.31
 0 12.31 12.31 12.31 0 0 0
25/06/2018
12.31
 1,000 12.12 12.31 12.31 0 0 0
22/06/2018
12.12
 2,100 12.12 12.12 12.12 400 0 0.0
21/06/2018
12.12
 800 12.31 12.31 12.12 0 0 0
20/06/2018
12.31
 100 12.08 12.31 12.31 0 0 0
19/06/2018
12.08
 0 12.08 12.08 12.08 0 0 0
18/06/2018
12.08
 4,000 11.97 12.08 12.04 0 0 0
15/06/2018
11.97
 500 11.97 11.97 11.97 0 0 0
14/06/2018
11.97
 1,500 11.97 11.97 11.97 1,500 0 0.0
13/06/2018
11.97
 11,860 11.97 11.97 11.97 800 0 0.0
12/06/2018
11.97
 13,000 11.97 12.00 11.93 2,300 0 0
11/06/2018
11.97
 3,100 12.00 12.00 11.93 1,200 0 0.0
08/06/2018
12.00
 4,500 12.08 12.08 12.00 3,000 0 0.1
07/06/2018
12.08
 5,400 11.97 12.12 12.00 0 0 0
06/06/2018
11.97
 3,400 11.97 11.97 11.97 2,700 0 0.1
05/06/2018
11.97
 0 11.97 11.97 11.97 0 0 0
04/06/2018
11.97
 1,600 11.97 11.97 11.93 500 0 0.0
01/06/2018
11.97
 3,800 11.93 11.97 11.93 3,800 0 0.1
31/05/2018
11.93
 20,400 11.93 11.97 11.93 4,900 0 0.2
30/05/2018
11.93
 12,800 12.00 12.00 11.93 3,000 0 0.1
29/05/2018
12.00
 8,900 12.04 12.04 11.93 3,000 0 0.1
28/05/2018
12.04
 10,930 12.12 12.20 12.00 4,900 0 0
25/05/2018
12.12
 10,500 12.16 12.20 12.12 1,000 0 0.0
24/05/2018
12.16
 300 12.12 12.16 12.16 0 0 0
23/05/2018
12.12
 0 12.12 12.12 12.12 0 0 0
22/05/2018
12.12
 0 12.66 12.12 12.12 0 0 0
21/05/2018
12.66
 2,930 12.70 12.70 11.93 900 0 0.0
18/05/2018
12.70
 1,000 12.66 12.70 12.70 0 0 0
17/05/2018
12.66
 3,000 12.70 12.70 12.66 0 0 0
16/05/2018
12.70
 200 12.70 12.70 12.70 0 0 0
15/05/2018
12.70
 200 12.54 12.70 12.70 0 0 0
14/05/2018
12.54
 100 12.74 12.74 12.54 0 0 0
11/05/2018
12.74
 2,100 12.81 12.81 12.51 900 0 0.0
10/05/2018
12.81
 800 12.70 12.81 12.70 0 0 0
09/05/2018
12.70
 6,500 12.70 12.70 12.70 6,200 0 0.2
08/05/2018
12.70
 13,200 12.70 12.74 12.70 5,100 0 0.2
07/05/2018
12.70
 8,700 13.47 13.47 12.12 500 0 0
04/05/2018
13.47
 2,050 13.47 13.47 13.47 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |