CTCP Thủy điện Gia Lai (ghc)

28.25
-0.15
(-0.53%)
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
(2026-02-11) 		-0.20 -0.70% 313,800 -22,300 -0.6
27.30
28.60
28.25
2 tháng
(2026-01-12) 		-0.60 -2.07% 593,100 -34,700 -1.0
27.30
29.40
28.25
3 tháng
(2025-12-15) 		-0.40 -1.39% 825,500 -37,300 -1.1
27.30
29.40
28.25
6 tháng
(2025-09-15) 		0.02 0.08% 1,923,500 -38,900 -1.1
27.30
29.78
28.25
12 tháng
(2025-03-18) 		0.02 0.08% 4,541,600 -75,400 -2.1
24.44
29.78
28.25
24 tháng
(2024-03-25) 		2.35 9.01% 10,335,645 1,031,410 31.1
24.44
30.34
28.25
36 tháng
(2023-03-29) 		7.18 33.80% 13,952,846 1,623,217 46.8
20.91
30.34
28.25
60 tháng
(2021-04-08) 		10.44 58.14% 29,510,144 1,305,892 40.2
16.45
30.34
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2022
19.81
 12,600 20.04 20.04 19.73 0 0 0
06/12/2022
20.04
 9,360 19.81 20.04 19.81 0 0 0
05/12/2022
19.81
 14,802 19.50 20.19 19.50 300 0 0.0
02/12/2022
19.50
 16,900 19.20 19.50 19.20 0 0 0
01/12/2022
19.20
 24,202 19.27 19.27 18.89 700 0 0.0
30/11/2022
19.27
 6,239 18.89 19.27 18.89 1,000 0 0.0
29/11/2022
18.89
 8,512 19.35 19.81 18.89 0 0 0
28/11/2022
19.35
 18,809 18.74 19.43 18.36 0 0 0
25/11/2022
18.74
 6,000 19.05 19.05 18.59 0 0 0
24/11/2022
19.05
 8,300 19.05 19.05 18.44 0 0 0
23/11/2022
19.05
 4,300 19.05 19.12 19.05 0 0 0
22/11/2022
19.05
 5,300 18.51 19.43 18.89 0 0 0
21/11/2022
18.51
 13,876 19.05 19.81 18.51 1,000 0 0.0
18/11/2022
19.05
 26,601 18.28 19.05 18.82 1,000 0 0.0
17/11/2022
18.28
 24,208 18.82 19.05 18.28 0 0 0
16/11/2022
18.82
 16,315 18.89 18.89 17.14 0 0 0
15/11/2022
18.89
 8,851 19.35 19.50 17.52 1,000 0 0.0
14/11/2022
19.35
 3,700 19.81 19.81 19.35 0 0 0
11/11/2022
19.81
 11,701 19.88 19.88 19.58 0 0 0
10/11/2022
19.88
 3,900 19.96 20.11 19.81 0 0 0
09/11/2022
19.96
 5,500 20.04 20.19 19.96 0 0 0
08/11/2022
20.04
 4,721 19.96 20.04 19.88 0 0 0
07/11/2022
19.96
 8,501 20.11 20.26 19.96 0 0 0
04/11/2022
20.11
 11,100 20.42 20.42 19.96 0 0 0
03/11/2022
20.42
 1,401 20.19 20.42 20.11 0 0 0
02/11/2022
20.19
 10,200 20.19 20.26 19.96 0 0 0
01/11/2022
20.19
 25,200 20.34 20.34 20.19 0 0 0
31/10/2022
20.34
 1,500 20.57 20.57 19.88 0 0 0
28/10/2022
20.57
 8,320 20.49 20.57 20.34 0 0 0
27/10/2022
20.49
 18,900 20.26 20.49 19.81 0 0 0
26/10/2022
20.26
 30,400 20.42 20.42 20.26 0 0 0
25/10/2022
20.42
 12,850 20.26 20.80 20.19 0 0 0
24/10/2022
20.26
 16,550 20.57 20.57 20.19 0 0 0
21/10/2022
20.57
 19,400 20.64 20.64 20.49 2 0 0.0
20/10/2022
20.64
 14,801 20.64 20.72 20.64 0 0 0
19/10/2022
20.64
 14,801 20.64 20.72 20.57 0 0 0
18/10/2022
20.64
 6,260 20.57 20.64 20.64 0 0 0
17/10/2022
20.57
 5,748 20.64 20.64 20.49 48 0 0.0
14/10/2022
20.64
 4,202 20.72 20.72 20.49 100 0 0.0
13/10/2022
20.72
 7,340 20.57 20.72 20.57 0 0 0
12/10/2022
20.57
 3,902 20.42 20.64 20.57 0 0 0
11/10/2022
20.42
 13,200 20.57 20.64 20.42 0 0 0
10/10/2022
20.57
 18,309 20.42 20.57 20.34 0 0 0
07/10/2022
20.42
 15,500 20.64 20.64 20.34 0 0 0
06/10/2022
20.64
 17,300 20.72 20.80 20.64 0 0 0
05/10/2022
20.72
 3,000 20.80 20.87 20.57 0 0 0
04/10/2022
20.80
 32,425 20.80 21.03 20.57 0 0 0
03/10/2022
20.80
 20,670 20.95 21.03 20.80 0 0 0
30/09/2022
20.95
 30,298 21.03 21.03 20.80 0 0 0
29/09/2022
21.03
 4,500 21.03 21.10 20.95 0 0 0
28/09/2022
21.03
 13,401 20.95 21.03 20.87 0 0 0
27/09/2022
20.95
 13,350 20.95 21.03 20.95 0 0 0
26/09/2022
20.95
 31,400 21.03 21.03 20.95 0 5,000 -0.1
23/09/2022
21.03
 10,100 21.03 21.03 20.95 0 0 0
22/09/2022
21.03
 9,481 21.03 21.10 21.03 0 0 0
21/09/2022
21.03
 10,920 21.10 21.10 21.03 0 0 0
20/09/2022
21.10
 9,591 21.10 21.10 21.03 100 0 0.0
19/09/2022
21.10
 21,000 21.18 21.18 21.03 0 0 0
16/09/2022
21.18
 10,500 21.10 21.18 21.03 0 0 0
15/09/2022
21.10
 5,091 21.10 21.18 21.10 0 0 0
14/09/2022
21.10
 16,200 21.03 21.10 21.03 0 0 0
13/09/2022
21.03
 25,915 21.10 21.10 20.95 0 0 0
12/09/2022
21.10
 9,319 21.10 21.25 21.03 0 0 0
09/09/2022
21.10
 22,600 21.03 21.18 20.87 0 0 0
08/09/2022
21.03
 8,800 20.95 21.03 20.95 0 0 0
07/09/2022
20.95
 25,600 21.10 21.25 20.87 0 0 0
06/09/2022
21.10
 31,200 21.10 21.25 21.03 0 0 0
05/09/2022
21.10
 9,200 21.10 21.33 21.10 0 0 0
31/08/2022
21.10
 43,200 21.18 21.18 21.10 0 0 0
30/08/2022
21.18
 36,100 21.18 21.25 21.18 0 0 0
29/08/2022
21.18
 18,000 21.25 21.25 21.10 200 0 0.0
26/08/2022
21.25
 18,130 21.18 21.25 21.18 0 0 0
25/08/2022
21.18
 10,400 21.18 21.18 21.10 0 0 0
24/08/2022
21.18
 31,100 21.25 21.25 21.10 0 0 0
23/08/2022
21.25
 6,900 21.18 21.33 20.87 0 100 -0.0
22/08/2022
21.18
 9,152 21.18 21.33 21.18 1,000 0 0.0
19/08/2022
21.18
 12,700 21.18 21.33 21.18 0 0 0
18/08/2022
21.18
 8,704 21.10 21.25 21.10 0 0 0
17/08/2022
21.10
 26,000 21.18 21.33 21.10 0 0 0
16/08/2022
21.18
 20,500 21.18 21.33 21.10 0 0 0
15/08/2022
21.18
 11,200 21.18 21.48 21.18 0 0 0
12/08/2022
21.18
 21,100 21.18 21.18 21.03 0 0 0
11/08/2022
21.18
 38,400 21.33 21.48 21.03 0 0 0
10/08/2022
21.33
 22,300 21.41 21.41 20.95 0 0 0
09/08/2022
21.41
 25,511 21.41 21.48 21.25 0 0 0
08/08/2022
21.41
 12,400 21.33 21.71 21.41 0 0 0
05/08/2022
21.33
 9,850 21.33 21.41 21.33 0 0 0
04/08/2022
21.33
 23,900 21.41 21.41 21.33 0 0 0
03/08/2022
21.41
 6,100 21.56 21.56 21.41 0 0 0
02/08/2022
21.56
 18,800 21.71 22.02 21.33 0 0 0
01/08/2022
21.71
 4,950 21.18 23.62 21.33 3,000 0 0.1
29/07/2022
21.18
 13,750 21.10 21.25 21.03 0 0 0
28/07/2022
21.10
 39,700 20.95 21.33 20.95 0 0 0
27/07/2022
20.95
 23,100 20.95 20.95 20.87 0 0 0
26/07/2022
20.95
 21,800 20.95 20.95 20.87 0 0 0
25/07/2022
20.95
 24,600 21.03 21.03 20.87 0 0 0
22/07/2022
21.03
 15,110 21.10 21.10 20.95 0 0 0
21/07/2022
21.10
 20,023 21.25 21.25 20.87 0 0 0
20/07/2022
21.25
 11,610 20.95 21.25 20.87 0 0 0
19/07/2022
20.95
 23,800 21.25 21.25 20.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |