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
(2025-11-04) 		-0.90 -3.03% 262,100 -13,500 -0.4
28.70
29.70
29
2 tháng
(2025-10-06) 		0.14 0.50% 786,200 -4,600 -0.1
28.66
29.78
29
3 tháng
(2025-09-05) 		0.42 1.49% 1,141,900 -4,100 -0.1
28.10
29.78
29
6 tháng
(2025-06-09) 		0.33 1.16% 2,636,700 -20,600 -0.6
28.10
29.78
29
12 tháng
(2024-12-09) 		2.20 8.28% 4,606,620 50,900 1.5
24.44
30.34
29
24 tháng
(2023-12-15) 		5.82 25.31% 10,710,080 1,329,217 39.3
22.98
30.34
29
36 tháng
(2022-12-20) 		8.53 42.10% 13,778,703 1,843,517 52.8
20.27
30.34
29
60 tháng
(2020-12-30) 		10.67 58.82% 29,461,852 1,317,792 40.5
16.45
30.34
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
21.22
 5,500 21.38 21.54 21.22 0 0 0
11/07/2023
21.38
 3,100 21.30 21.46 21.30 0 0 0
10/07/2023
21.30
 5,500 21.22 21.38 21.22 0 0 0
07/07/2023
21.22
 2,700 21.38 21.38 21.22 0 0 0
06/07/2023
21.38
 1,500 21.38 21.38 21.30 0 0 0
05/07/2023
21.38
 5,600 21.22 21.46 21.38 0 0 0
04/07/2023
21.22
 8,300 21.38 21.38 21.22 0 0 0
03/07/2023
21.38
 4,050 21.38 21.54 21.22 100 1,400 -0.0
30/06/2023
21.38
 17,700 21.54 21.54 21.30 200 0 0.0
29/06/2023
21.54
 925 21.46 21.54 21.38 0 0 0
28/06/2023
21.46
 5,963 21.54 21.54 21.46 0 0 0
27/06/2023
21.54
 200 21.46 21.54 21.54 0 0 0
26/06/2023
21.46
 4,900 21.54 21.54 21.46 0 0 0
23/06/2023
21.54
 10,200 21.46 21.54 21.46 0 0 0
22/06/2023
21.46
 1,121 21.22 21.46 21.22 0 0 0
21/06/2023
21.22
 12,200 21.22 21.30 21.22 2,000 400 0.0
20/06/2023
21.22
 7,700 21.22 21.30 21.15 0 1,300 -0.0
19/06/2023
21.22
 20,000 21.30 21.46 21.15 0 0 0
16/06/2023
21.30
 8,039 21.46 21.46 21.30 0 0 0
15/06/2023
21.46
 2,635 21.30 21.54 21.38 0 0 0
14/06/2023
21.30
 900 21.46 21.46 21.30 0 0 0
13/06/2023
21.46
 10,500 21.38 21.46 21.22 0 0 0
12/06/2023
21.38
 30,805 21.30 21.46 21.22 0 0 0
09/06/2023
21.30
 5,312 21.30 21.46 21.22 0 0 0
08/06/2023
21.30
 14,900 21.46 21.54 21.30 0 0 0
07/06/2023
21.46
 10,000 21.54 21.54 21.38 0 0 0
06/06/2023
21.54
 2,550 21.54 21.54 21.54 0 0 0
05/06/2023
21.54
 5,437 21.54 21.54 21.38 0 0 0
02/06/2023
21.54
 13,700 21.38 21.54 21.30 0 0 0
01/06/2023
21.38
 4,500 21.38 21.62 21.38 0 0 0
31/05/2023
21.38
 6,841 21.46 21.46 21.38 0 0 0
30/05/2023
21.46
 2,119 21.38 21.46 21.46 0 0 0
29/05/2023
21.38
 500 21.46 21.46 21.38 0 0 0
26/05/2023
21.46
 6,050 21.46 21.46 21.38 0 0 0
25/05/2023
21.46
 500 21.46 21.46 21.38 0 0 0
24/05/2023
21.46
 2,300 21.46 21.54 21.46 0 0 0
23/05/2023
21.46
 1,111 21.62 21.62 21.46 0 0 0
22/05/2023
21.62
 13,325 21.15 21.62 21.30 0 0 0
19/05/2023
21.15
 18,810 21.54 21.54 21.15 1,800 0 0.0
18/05/2023
21.54
 900 21.54 21.54 21.54 0 0 0
17/05/2023
21.54
 3,300 21.54 21.62 21.54 2,000 0 0.1
16/05/2023
21.54
 5,551 21.62 21.70 21.54 2,000 0 0.1
15/05/2023
21.62
 1,309 21.46 21.62 21.54 0 0 0
12/05/2023
21.46
 15,001 21.46 21.54 21.38 0 0 0
11/05/2023
21.46
 8,500 21.70 21.70 21.46 0 100 -0.0
10/05/2023
21.70
 6,200 21.70 21.70 21.54 0 0 0
09/05/2023
21.70
 4,250 21.78 21.78 21.54 0 0 0
08/05/2023
21.78
 5,017 21.46 21.78 21.54 0 0 0
05/05/2023
21.46
 12,337 21.54 21.62 21.46 0 0 0
04/05/2023
21.54
 10,502 21.54 21.62 21.46 0 0 0
28/04/2023
21.54
 5,927 21.38 21.78 21.38 0 0 0
27/04/2023
21.38
 3,800 21.38 21.38 21.38 0 0 0
26/04/2023
21.38
 1,200 21.30 21.38 21.38 0 0 0
25/04/2023
21.30
 3,900 21.38 21.46 21.30 0 0 0
24/04/2023
21.38
 1,100 21.30 21.46 21.30 0 0 0
21/04/2023
21.30
 13,900 21.38 21.38 21.22 0 0 0
20/04/2023
21.38
 7,400 21.38 21.38 21.38 0 0 0
19/04/2023
21.38
 200 21.54 21.54 21.38 0 0 0
18/04/2023
21.54
 3,450 21.46 21.54 21.46 0 0 0
17/04/2023
21.46
 2,500 21.46 21.62 21.38 0 0 0
14/04/2023
21.46
 3,806 21.46 21.54 21.46 0 0 0
13/04/2023
21.46
 6,410 21.46 21.54 21.46 0 0 0
12/04/2023
21.46
 7,600 21.38 21.46 21.22 0 0 0
11/04/2023
21.38
 3,104 21.22 21.38 21.22 0 0 0
10/04/2023
21.22
 16,500 21.38 21.38 21.15 0 0 0
07/04/2023
21.38
 3,517 21.38 21.38 21.30 0 0 0
06/04/2023
21.38
 3,033 21.30 21.38 21.30 0 0 0
05/04/2023
21.30
 9,825 21.30 21.30 21.15 100 0 0.0
04/04/2023
21.30
 3,300 21.22 21.38 21.30 0 0 0
03/04/2023
21.22
 7,300 21.38 21.38 21.22 0 0 0
31/03/2023
21.38
 29 21.30 21.38 21.30 0 0 0
30/03/2023
21.30
 6,405 21.22 21.38 21.15 0 0 0
29/03/2023
21.22
 6,700 21.30 21.38 21.22 0 0 0
28/03/2023
21.30
 4,266 21.38 21.38 21.22 0 0 0
27/03/2023
21.38
 5,911 21.22 21.38 21.22 0 0 0
24/03/2023
21.22
 3,129 21.46 21.46 21.22 0 0 0
23/03/2023
21.46
 0 21.46 21.46 21.22 0 0 0
22/03/2023
21.46
 13,000 21.22 21.46 21.22 0 0 0
21/03/2023
21.22
 23,301 21.22 21.30 21.15 0 0 0
20/03/2023
21.22
 52,400 21.38 21.46 21.15 0 0 0
17/03/2023
21.38
 64,236 21.30 21.46 20.35 31,400 1,000 0.8
16/03/2023
21.30
 36,800 21.30 21.38 21.22 21,800 0 0.6
15/03/2023
21.30
 59,618 21.38 21.46 21.30 15,400 0 0.4
14/03/2023
21.38
 5,500 21.54 21.54 21.30 2,200 0 0.1
13/03/2023
21.54
 2,927 21.54 21.54 21.38 1,300 0 0.0
10/03/2023
21.54
 21,900 21.54 21.62 21.38 10,100 0 0.3
09/03/2023
21.54
 4,800 21.46 21.54 21.38 2,100 0 0.1
08/03/2023
21.46
 3,300 21.46 21.46 21.46 0 0 0
07/03/2023
21.46
 8,400 21.46 21.54 21.46 4,000 0 0.1
06/03/2023
21.46
 7,460 21.46 21.54 21.38 4,000 0 0.1
03/03/2023
21.46
 4,600 21.62 21.62 21.38 2,300 0 0.1
02/03/2023
21.62
 8,500 21.54 21.62 21.54 2,200 0 0.1
01/03/2023
21.54
 12,500 21.54 21.62 21.38 6,300 0 0.2
28/02/2023
21.54
 12,500 21.38 21.54 21.38 4,500 0 0.1
27/02/2023
21.38
 9,300 21.54 21.54 21.38 1,000 0 0.0
24/02/2023
21.54
 7,200 21.62 21.62 21.46 5,300 0 0.1
23/02/2023
21.62
 5,000 21.54 21.62 21.46 1,600 0 0.0
22/02/2023
21.54
 8,541 21.54 21.62 21.54 4,000 0 0.1
21/02/2023
21.54
 23,013 21.46 21.62 21.46 12,100 0 0.3
20/02/2023
21.46
 16,400 21.54 21.54 21.46 8,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |