CTCP Ô tô Giải Phóng (ggg)

2.10
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
(2026-08-18) 		-0.10 -4.55% 178,700 0 0
1.70
3.10
2.10
2 tháng
(2026-07-20) 		0 0% 206,600 0 0
1.70
3.10
2.10
3 tháng
(2026-06-19) 		-0.80 -27.59% 259,700 0 0
1.70
3.70
2.10
6 tháng
(2026-03-23) 		-0.10 -4.55% 390,100 0 0
1.70
3.70
2.10
12 tháng
(2025-09-22) 		-2.20 -51.16% 749,700 0 0
1.70
4.80
2.10
24 tháng
(2024-09-27) 		-1.20 -36.36% 4,529,280 0 0
1.40
7.30
2.10
36 tháng
(2023-10-03) 		-3 -58.82% 7,125,235 -4,400 -0.0
1.40
7.50
2.10
60 tháng
(2021-10-13) 		-2.50 -54.35% 11,186,075 -9,500 -0.0
1.40
12.80
2.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2011
4
 23,600 4.10 4.10 4 0 0 0
04/11/2011
4.10
 37,000 4.10 4.30 4 0 0 0
03/11/2011
4.10
 33,200 4 4.20 3.90 0 1,000 -0.0
02/11/2011
4
 39,100 4.10 4.30 4 0 0 0
01/11/2011
4.10
 17,600 4.40 4.40 4.10 0 0 0
31/10/2011
4.40
 39,800 4.40 4.60 4.20 0 0 0
28/10/2011
4.40
 118,700 4.20 4.40 4.20 0 0 0
27/10/2011
4.20
 25,300 4 4.20 4 0 0 0
26/10/2011
4
 51,100 4.20 4.20 4 0 0 0
25/10/2011
4.20
 15,000 4.10 4.20 4 0 0 0
24/10/2011
4.10
 14,600 4.10 4.30 4.10 0 0 0
21/10/2011
4.10
 22,500 4 4.20 4.10 0 0 0
20/10/2011
4
 18,900 4.10 4.20 4 0 0 0
19/10/2011
4.10
 5,100 4 4.10 4.10 0 0 0
18/10/2011
4
 44,800 4.20 4.40 4 0 0 0
17/10/2011
4.20
 2,300 4.20 4.20 4 0 0 0
14/10/2011
4.20
 28,200 4.10 4.30 4 0 0 0
13/10/2011
4.10
 16,300 4 4.20 4 0 0 0
12/10/2011
4
 50,600 4.30 4.40 4 0 0 0
11/10/2011
4.30
 12,400 4.40 4.40 4.20 0 0 0
10/10/2011
4.40
 31,000 4.20 4.40 4.10 0 0 0
07/10/2011
4.20
 15,000 4.30 4.50 4.20 0 0 0
06/10/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
06/10/2011
4.30
 57,800 4.10 4.30 4.10 0 0 0
05/10/2011
4.10
 27,700 4 4.19 4 0 0 0
04/10/2011
4
 32,900 4 4.19 3.81 0 0 0
03/10/2011
4
 59,500 4.38 4.38 4 0 0 0
30/09/2011
4.38
 72,800 4.48 4.57 4.10 15,000 0 0.1
29/09/2011
4.48
 30,900 4.38 4.48 4.19 0 0 0
28/09/2011
4.38
 41,100 4.38 4.57 4.38 0 0 0
27/09/2011
4.38
 37,400 4.38 4.67 4.29 0 0 0
26/09/2011
4.38
 53,100 4.57 4.76 4.29 0 0 0
23/09/2011
4.57
 22,700 4.67 4.67 4.48 0 0 0
22/09/2011
4.67
 74,700 4.48 4.67 4.38 0 0 0
21/09/2011
4.48
 44,900 4.38 4.67 4.29 5,000 0 0.0
20/09/2011
4.38
 89,600 4.76 4.76 4.38 0 0 0
19/09/2011
4.76
 58,400 4.76 4.86 4.57 0 0 0
16/09/2011
4.76
 36,500 5.05 5.05 4.76 0 0 0
15/09/2011
5.05
 162,600 4.95 5.14 4.95 0 0 0
14/09/2011
4.95
 120,100 5.14 5.43 4.95 0 0 0
13/09/2011
5.14
 153,500 4.86 5.14 5.05 0 0 0
12/09/2011
4.86
 93,800 4.57 4.86 4.57 0 0 0
09/09/2011
4.57
 114,800 4.67 4.67 4.48 0 0 0
08/09/2011
4.67
 125,600 4.48 4.67 4.57 0 0 0
07/09/2011
4.48
 188,100 4.19 4.48 4.19 0 0 0
06/09/2011
4.19
 65,400 4.48 4.48 4.19 0 0 0
05/09/2011
4.48
 251,200 4.19 4.48 4.29 0 0 0
01/09/2011
4.19
 68,600 4 4.19 4 0 0 0
31/08/2011
4
 222,600 3.90 4.10 3.71 0 0 0
30/08/2011
3.90
 106,500 3.71 3.90 3.81 0 0 0
29/08/2011
3.71
 65,400 3.52 3.71 3.62 100 0 0.0
26/08/2011
3.52
 26,200 3.71 3.71 3.43 0 0 0
25/08/2011
3.71
 73,400 3.52 3.71 3.52 0 0 0
24/08/2011
3.52
 46,700 3.52 3.71 3.43 0 0 0
23/08/2011
3.52
 40,000 3.62 3.71 3.52 0 0 0
22/08/2011
3.62
 85,900 3.43 3.62 3.52 0 0 0
19/08/2011
3.43
 55,100 3.52 3.52 3.33 8,000 0 0.0
18/08/2011
3.52
 65,200 3.52 3.62 3.43 0 0 0
17/08/2011
3.52
 74,200 3.24 3.52 3.33 0 0 0
16/08/2011
3.24
 19,300 3.24 3.33 3.24 100 0 0.0
15/08/2011
3.24
 23,100 3.33 3.33 3.24 0 0 0
12/08/2011
3.33
 16,900 3.33 3.43 3.24 0 0 0
11/08/2011
3.33
 21,900 3.43 3.43 3.24 0 0 0
10/08/2011
3.43
 31,900 3.33 3.52 3.33 0 0 0
09/08/2011
3.33
 42,000 3.52 3.62 3.33 0 0 0
08/08/2011
3.52
 40,100 3.81 3.81 3.52 0 0 0
05/08/2011
3.81
 40,400 3.81 3.90 3.62 0 0 0
04/08/2011
3.81
 80,400 3.71 3.81 3.71 0 0 0
03/08/2011
3.71
 95,600 3.81 3.81 3.62 0 0 0
02/08/2011
3.81
 71,400 3.90 3.90 3.81 0 0 0
01/08/2011
3.90
 14,600 4.10 4.10 3.90 100 0 0.0
29/07/2011
4.10
 7,600 4.19 4.19 4 0 0 0
28/07/2011
4.19
 32,500 4.10 4.19 4 0 0 0
27/07/2011
4.10
 13,200 4 4.10 3.90 0 0 0
26/07/2011
4
 19,600 4.19 4.48 3.90 0 0 0
25/07/2011
4.19
 13,100 4.38 4.38 4.19 0 0 0
22/07/2011
4.38
 9,300 4.29 4.38 4.29 0 0 0
21/07/2011
4.29
 10,900 4.57 4.57 4.29 0 0 0
20/07/2011
4.57
 15,600 4.29 4.57 4.38 0 0 0
19/07/2011
4.29
 11,200 4.48 4.48 4.29 0 0 0
18/07/2011
4.48
 15,400 4.57 4.57 4.48 0 0 0
15/07/2011
4.57
 4,900 4.57 4.57 4.48 100 0 0.0
14/07/2011
4.57
 52,400 4.86 4.86 4.48 0 0 0
13/07/2011
4.86
 19,600 4.86 4.86 4.76 0 0 0
12/07/2011
4.86
 22,200 4.95 4.95 4.67 0 0 0
11/07/2011
4.95
 1,800 4.86 5.14 4.67 0 0 0
08/07/2011
4.86
 10,600 4.86 4.95 4.86 0 0 0
07/07/2011
4.86
 8,100 4.95 5.05 4.86 0 0 0
06/07/2011
4.95
 9,900 5.14 5.33 4.95 0 0 0
05/07/2011
5.14
 28,800 4.95 5.14 5.05 0 0 0
04/07/2011
4.95
 11,300 4.76 4.95 4.76 0 0 0
01/07/2011
4.76
 26,800 5.05 5.05 4.76 0 0 0
30/06/2011
5.05
 45,500 5.14 5.14 4.95 100 0 0.0
29/06/2011
5.14
 11,500 5.14 5.24 4.95 100 0 0.0
28/06/2011
5.14
 107,900 5.33 5.33 5.05 0 0 0
27/06/2011
5.33
 32,600 5.43 5.52 5.24 0 0 0
24/06/2011
5.43
 20,900 5.24 5.52 5.24 100 0 0.0
23/06/2011
5.24
 46,100 5.52 5.62 5.24 0 0 0
22/06/2011
5.52
 35,900 5.62 5.71 5.52 0 0 0
21/06/2011
5.62
 33,300 5.33 5.62 5.33 0 0 0
20/06/2011
5.33
 70,400 5.71 5.71 5.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |