CTCP Ô tô Giải Phóng (ggg)

2.90
0
(0%)
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
(2025-12-29) 		-0.50 -14.71% 53,400 0 0
2.60
3.40
2.90
2 tháng
(2025-11-28) 		-1 -25.64% 102,300 0 0
2.60
3.90
2.90
3 tháng
(2025-10-29) 		-1.50 -34.09% 182,700 0 0
2.60
4.70
2.90
6 tháng
(2025-07-31) 		-3.50 -54.69% 623,200 0 0
2.60
7.30
2.90
12 tháng
(2025-02-03) 		0.90 45% 2,935,650 0 0
1.40
7.30
2.90
24 tháng
(2024-02-07) 		1.10 61.11% 6,038,767 0 0
1.40
7.50
2.90
36 tháng
(2023-02-13) 		-2 -40.82% 6,186,065 -4,700 -0.0
1.40
7.50
2.90
60 tháng
(2021-02-22) 		1.70 141.67% 12,163,860 -5,100 -0.0
1.10
12.80
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2010
16.10
 114,900 15.71 16.10 15.52 0 0 0
23/09/2010
15.71
 280,900 16 16 15.33 0 0 0
22/09/2010
16
 181,200 16.10 16.48 15.81 0 0 0
21/09/2010
16.10
 201,200 16.57 16.67 16 0 0 0
20/09/2010
16.57
 217,800 16.67 17.62 16.29 0 0 0
17/09/2010
16.67
 340,200 15.62 16.67 16 0 0 0
16/09/2010
15.62
 132,300 15.71 15.90 15.24 0 0 0
15/09/2010
15.71
 209,500 16.29 16.29 15.43 0 0 0
14/09/2010
16.29
 147,100 16.10 16.67 15.81 0 0 0
13/09/2010
16.10
 249,200 16.76 16.76 16.10 0 0 0
10/09/2010
16.76
 500,300 17.05 18.10 16 0 0 0
09/09/2010
17.05
 526,100 15.90 17.05 16.10 0 0 0
08/09/2010
15.90
 456,600 16.86 16.86 15.71 0 0 0
07/09/2010
16.86
 545,500 16.29 17.33 15.90 0 0 0
06/09/2010
16.29
 145,900 15.43 16.29 16.10 0 0 0
01/09/2010
15.43
 334,900 14.67 15.43 14.57 0 0 0
31/08/2010
14.67
 404,900 13.71 14.67 13.71 0 0 0
30/08/2010
13.71
 79,100 12.95 13.71 13.33 0 0 0
27/08/2010
12.95
 135,200 13.43 13.43 12.48 0 0 0
26/08/2010
13.43
 247,800 13.43 14 12.76 0 0 0
25/08/2010
13.43
 155,500 14.29 14.29 13.43 100 0 0.0
24/08/2010
14.29
 186,600 15.05 15.05 14.29 0 0 0
23/08/2010
15.05
 146,700 15.52 15.71 14.95 0 0 0
20/08/2010
15.52
 249,900 15.43 16.19 15.14 0 0 0
19/08/2010
15.43
 153,000 15.90 16 15.43 0 0 0
18/08/2010
15.90
 169,000 16.38 16.38 15.71 0 0 0
17/08/2010
16.38
 237,900 16.48 16.95 15.90 0 0 0
16/08/2010
16.48
 223,700 15.81 16.48 15.90 0 0 0
13/08/2010
15.81
 292,200 15.24 16.10 14.48 0 0 0
12/08/2010
15.24
 203,400 16.57 16.57 15.24 0 0 0
11/08/2010
16.57
 246,500 15.81 16.67 15.24 1,100 0 0.0
10/08/2010
15.81
 417,900 16.86 16.86 15.81 0 0 0
09/08/2010
16.86
 210,900 18.10 18.10 16.86 0 0 0
06/08/2010
18.10
 222,200 18.29 18.86 17.90 0 0 0
05/08/2010
18.29
 190,300 18.38 19.05 18.19 0 0 0
04/08/2010
18.38
 252,000 19.43 19.43 18.29 0 0 0
03/08/2010
19.43
 147,100 19.90 20.19 19.24 0 0 0
02/08/2010
19.90
 93,900 20.29 20.29 19.62 0 0 0
30/07/2010
20.29
 291,700 20.29 20.48 19.81 0 100 -0.0
29/07/2010
20.29
 246,600 19.71 20.29 19.05 0 0 0
28/07/2010
19.71
 290,800 20.48 20.67 19.33 0 0 0
27/07/2010
20.48
 138,700 20.95 21.14 20.19 0 0 0
26/07/2010
20.95
 133,800 21.14 21.71 20.67 0 0 0
23/07/2010
21.14
 211,100 21.14 22.38 20.76 0 0 0
22/07/2010
21.14
 276,700 21.81 21.81 20.95 0 0 0
21/07/2010
21.81
 263,600 22.10 22.48 21.62 8,500 0 0.2
20/07/2010
22.10
 338,600 22.48 23.33 22.10 0 13,000 -0.3
19/07/2010
22.48
 618,200 21.62 23.05 21.43 0 0 0
16/07/2010
21.62
 236,300 21.71 21.81 21.05 0 0 0
15/07/2010
21.71
 255,200 21.90 22.38 21.43 0 0 0
14/07/2010
21.90
 194,600 22.67 23.81 21.62 0 0 0
13/07/2010
22.67
 359,800 21.71 22.67 22.19 8,000 0 0.2
12/07/2010
21.71
 353,200 20.48 21.71 20.10 0 0 0
09/07/2010
20.48
 194,900 19.81 20.76 20 0 0 0
08/07/2010
19.81
 107,600 20 20.95 19.71 0 0 0
07/07/2010
20
 195,500 20.10 20.95 19.33 0 0 0
06/07/2010
20.10
 306,300 21.14 21.14 20 0 0 0
05/07/2010
21.14
 237,400 21.05 21.52 21.05 900 0 0.0
02/07/2010
21.05
 253,100 20.86 21.14 20.86 0 3,000 -0.1
01/07/2010
20.86
 268,500 20.76 21.71 20.19 0 0 0
30/06/2010
20.76
 456,700 21.43 21.43 20.29 0 0 0
29/06/2010
21.43
 362,600 21.90 22.48 21.43 0 500 -0.0
28/06/2010
21.90
 342,500 21.81 22.48 21.71 0 0 0
25/06/2010
21.81
 500,500 22.76 22.76 21.43 0 0 0
24/06/2010
22.76
 350,600 22.86 23.71 22.48 0 0 0
23/06/2010
22.86
 598,000 22.29 23.33 21.33 5,000 0 0.1
22/06/2010
22.29
 678,600 23.90 24.57 22.19 0 0 0
21/06/2010
23.90
 376,700 24.29 24.67 22.86 0 0 0
18/06/2010
24.29
 994,100 22.38 24.29 22.76 2,500 0 0.1
17/06/2010
22.38
 656,300 22.48 23.71 21.90 2,500 0 0.1
16/06/2010
22.48
 649,100 21.05 22.48 21.43 2,000 0 0.0
15/06/2010
21.05
 358,000 21.52 21.62 20.38 0 0 0
14/06/2010
21.52
 809,000 20.19 21.52 20.57 0 3,000 -0.1
11/06/2010
20.19
 601,100 18.95 20.19 19.52 0 0 0
10/06/2010
18.95
 243,300 18.86 19.33 18.57 0 3,000 -0.1
09/06/2010
18.86
 308,000 18.95 19.81 18.67 0 0 0
08/06/2010
18.95
 410,600 18.95 19.33 17.71 0 0 0
07/06/2010
18.95
 301,900 20.38 20.38 18.95 0 0 0
04/06/2010
20.38
 863,700 19.05 20.38 19.52 6,000 0 0.1
03/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
03/06/2010
19.05
 102,700 18.01 19.05 18.95 0 0 0
02/06/2010
18.01
 346,600 18.10 18.53 17.14 0 0 0
01/06/2010
18.10
 421,700 19.05 19.05 17.75 0 0 0
31/05/2010
19.05
 398,700 18.79 20.09 18.10 0 0 0
28/05/2010
18.79
 423,000 17.58 18.79 18.35 0 0 0
27/05/2010
17.58
 435,000 16.45 17.58 16.80 0 0 0
26/05/2010
16.45
 126,900 15.41 16.45 15.84 0 0 0
25/05/2010
15.41
 336,800 15.50 16.02 14.37 100 6,300 -0.1
24/05/2010
15.50
 478,500 16.36 16.88 15.24 100 0 0.0
21/05/2010
16.36
 38,100 17.58 17.58 16.36 100 0 0.0
20/05/2010
17.58
 655,900 18.18 18.61 17.23 0 0 0
19/05/2010
18.18
 112,600 19.05 19.48 18.18 0 0 0
18/05/2010
19.05
 280,600 19.48 20.69 18.87 10,000 0 0.2
17/05/2010
19.48
 607,600 19.05 19.48 18.35 0 0 0
14/05/2010
19.05
 1,153,500 19.22 19.48 17.92 0 0 0
13/05/2010
19.22
 54,500 20.61 20.61 19.22 0 0 0
12/05/2010
20.61
 52,300 21.21 21.21 20.61 0 0 0
11/05/2010
21.21
 830,100 21.99 22.86 20.61 3,000 800 0.1
10/05/2010
21.99
 1,574,400 20.69 22.08 19.31 3,300 0 0.1
07/05/2010
20.69
 282,300 19.39 20.69 20.69 0 8,000 -0.2
06/05/2010
19.39
 182,100 18.18 19.39 19.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |