CTCP Thủy điện Gia Lai (ghc)

29.60
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
(2024-04-19) 		1.10 3.86% 823,900 406,300 12.0
28.50
29.70
29.60
2 tháng
(2024-03-19) 		0.20 0.68% 1,265,200 554,000 16.4
28.50
29.90
29.60
3 tháng
(2024-02-19) 		1.90 6.86% 1,758,300 674,050 19.7
27.60
29.90
29.60
6 tháng
(2023-11-20) 		4.19 16.47% 2,770,300 816,607 23.6
25.41
29.90
29.60
12 tháng
(2023-05-24) 		5.13 20.97% 4,605,347 1,140,007 32.0
23.83
29.90
29.60
24 tháng
(2022-05-30) 		6.74 29.50% 9,174,819 928,307 25.8
20.84
29.90
29.60
36 tháng
(2021-06-03) 		9.86 49.92% 19,773,458 955,832 29.4
18.75
33
29.60
60 tháng
(2019-06-14) 		12.79 76.12% 22,855,737 844,082 26.1
14.56
33
29.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
29.60
0.10
 115,500 29.50 29.60 29.40 101,600 0 3.0
#2 16/05/2024
29.50
0.10
 17,600 29.20 29.70 29.20 0 0 0
#3 15/05/2024
29.40
-0.30
 45,200 29.60 29.70 29.40 0 0 0
#4 14/05/2024
29.70
0.10
 11,000 29.80 29.80 29.60 100 0 0.0
#5 13/05/2024
29.60
-0.10
 123,300 29.90 29.90 29.50 103,000 0 3.1
#6 10/05/2024
29.70
0
 56,300 29.80 29.80 29.50 17,100 0 0.5
#7 09/05/2024
29.70
0
 78,900 29.80 29.90 29.60 24,100 0 0.7
#8 08/05/2024
29.70
0
 90,900 29.70 29.80 29.60 59,500 0 1.8
#9 07/05/2024
29.70
0.10
 29,800 29.60 29.70 29.20 25,600 800 0.7
#10 06/05/2024
29.60
0
 100,900 29.50 29.80 29.40 73,300 0 2.2
#11 03/05/2024
29.60
0.30
 11,500 29.10 29.80 29 0 0 0
#12 02/05/2024
29.30
0.30
 19,600 29 29.90 29 0 0 0
#13 26/04/2024
29
0
 18,700 29 29.20 28.90 0 0 0
#14 25/04/2024
29
0
 30,000 29.10 29.10 28.60 0 0 0
#15 24/04/2024
29
0
 19,500 28.90 29.10 28.80 0 0 0
#16 23/04/2024
29
0.10
 15,800 28.70 29 28.70 2,000 0 0.1
#17 22/04/2024
28.90
0.40
 8,600 28.50 28.90 28.50 700 0 0.0
#18 19/04/2024
28.50
-0.40
 30,800 28.90 28.90 28.20 100 0 0.0
#19 17/04/2024
28.90
0.20
 8,700 28.80 29 28.80 0 0 0
#20 16/04/2024
28.70
-0.60
 21,400 29.10 29.30 28.50 0 0 0
#21 15/04/2024
29.30
0
 104,100 29.30 29.30 29.30 100,000 0 2.9
#22 12/04/2024
29.30
0
 2,100 29.30 29.40 29.30 0 0 0
#23 11/04/2024
29.30
-0.10
 14,000 29.30 29.40 29.20 0 0 0
#24 10/04/2024
29.40
0.10
 2,100 29.30 29.40 29.30 0 0 0
#25 09/04/2024
29.30
0
 12,100 29.30 29.50 29.30 7,900 0 0.2
#26 08/04/2024
29.30
0
 56,000 29.40 29.40 29.30 38,900 0 1.1
#27 05/04/2024
29.30
0
 7,400 29.30 29.50 29.30 0 0 0
#28 04/04/2024
29.30
-0.10
 2,700 29.40 29.40 29.30 900 0 0.0
#29 03/04/2024
29.40
-0.20
 43,300 29.40 29.50 26.50 0 0 0
#30 02/04/2024
29.60
0.10
 16,400 29.60 29.70 29.40 0 0 0
#31 01/04/2024
29.50
-0.30
 13,800 29.60 29.90 29.50 0 0 0
#32 29/03/2024
29.80
-0.10
 40,200 29.50 29.80 29.40 0 0 0
#33 28/03/2024
29.90
0.20
 23,300 29.70 29.90 29.50 0 0 0
#34 27/03/2024
29.70
0.10
 5,000 29.70 30 29.70 0 0 0
#35 26/03/2024
29.60
-0.10
 2,500 29.80 29.80 29.60 0 0 0
#36 25/03/2024
29.70
0.30
 17,600 29.40 30 29.40 0 0 0
#37 22/03/2024
29.40
-0.10
 5,800 29.50 29.50 29.20 0 0 0
#38 21/03/2024
29.50
0.10
 26,200 29.40 29.50 29.30 0 0 0
#39 20/03/2024
29.40
0
 4,100 29.40 29.40 29.20 0 0 0
#40 19/03/2024
29.40
-0.20
 12,500 29.60 29.60 29.20 0 0 0
#41 18/03/2024
29.60
-0.20
 4,600 29.80 29.80 29 0 0 0
#42 15/03/2024
29.80
0.50
 14,400 29.30 29.90 29.40 0 0 0
#43 14/03/2024
29.30
0
 40,500 29.30 29.40 29.20 0 1,950 -0.1
#44 13/03/2024
29.30
0.20
 13,200 29.10 29.30 29.10 0 0 0
#45 12/03/2024
29.10
0.50
 1,500 28.60 29.20 29 0 0 0
#46 11/03/2024
28.60
-0.90
 17,900 29.50 29.50 28.60 0 0 0
#47 08/03/2024
29.50
0.20
 9,000 29.30 29.50 29 0 0 0
#48 07/03/2024
29.30
0.30
 10,900 29 29.50 29 11,700 11,700 0
#49 06/03/2024
29
0.40
 11,500 28.60 31.50 28.50 0 0 0
#50 05/03/2024
28.60
0.10
 61,800 28.50 28.60 28.40 41,500 0 1.2
#51 04/03/2024
28.50
0.10
 9,600 28.40 28.50 28 0 0 0
#52 01/03/2024
28.40
0
 10,100 28.40 28.50 28.40 0 0 0
#53 29/02/2024
28.40
-0.10
 3,300 28.50 28.50 28.30 0 0 0
#54 28/02/2024
28.50
0
 12,300 28.50 28.50 28.20 0 0 0
#55 27/02/2024
28.50
0
 16,500 28.50 28.50 28.30 0 0 0
#56 26/02/2024
28.50
0.60
 55,600 27.90 28.50 28 29,700 0 0.8
#57 23/02/2024
27.90
0
 12,300 27.90 27.90 27.40 1,200 0 0.0
#58 22/02/2024
27.90
0
 120,900 27.90 27.90 23.80 23,600 0 0.7
#59 21/02/2024
27.90
0.30
 20,100 27.60 28 27.60 8,000 0 0.2
#60 20/02/2024
27.60
-0.10
 12,000 27.70 27.70 27.60 6,000 0 0.2
#61 19/02/2024
27.70
0.20
 35,100 27.50 27.70 27.50 12,000 0 0.3
#62 16/02/2024
27.50
0
 33,600 27.50 27.50 27.40 13,100 0 0.4
#63 15/02/2024
27.50
0
 20,700 27.50 27.50 27 9,000 0 0.2
#64 07/02/2024
27.50
0.10
 22,600 27.40 27.60 27.40 10,400 0 0.3
#65 06/02/2024
27.40
-0.20
 8,200 27.60 27.60 27.30 0 0 0
#66 05/02/2024
27.60
0.30
 13,000 27.30 27.60 27.30 3,000 0 0.1
#67 02/02/2024
27.30
0
 4,400 27.30 27.30 27 0 0 0
#68 01/02/2024
27.30
0.10
 23,400 27.20 27.40 27.10 4,700 0 0.1
#69 31/01/2024
27.20
0.20
 12,200 27 27.20 27 6,800 0 0.2
#70 30/01/2024
27
-0.50
 47,000 27.50 27.50 26.90 16,800 0 0.5
#71 29/01/2024
27.50
0.80
 92,900 26.70 27.50 26.70 13,500 0 0.4
#72 26/01/2024
26.70
0
 29,800 26.70 26.70 26.50 0 0 0
#73 25/01/2024
26.70
0
 4,600 26.70 26.70 26.70 0 0 0
#74 24/01/2024
26.70
0.10
 18,700 26.60 26.80 26.60 0 200 -0.0
#75 23/01/2024
26.60
0.10
 27,800 26.50 26.70 26.50 0 2,600 -0.1
#76 22/01/2024
26.50
0
 49,600 26.50 26.80 26.50 26,500 0 0.7
#77 19/01/2024
26.50
0
 34,200 26.50 26.60 26.40 17,000 0 0.5
#78 18/01/2024
26.50
0
 44,600 26.50 26.60 26.40 19,000 0 0.5
#79 17/01/2024
26.50
-0.10
 18,700 26.60 26.60 26.50 0 0 0
#80 16/01/2024
26.60
-0.10
 8,000 26.70 26.80 26.40 0 0 0
#81 15/01/2024
26.70
0.20
 7,700 26.50 26.80 26.50 0 0 0
#82 12/01/2024
26.50
-0.10
 7,800 26.60 26.60 26.40 0 0 0
#83 11/01/2024
26.60
0.10
 17,800 26.50 26.60 26.50 0 0 0
#84 10/01/2024
26.50
0
 12,200 26.50 26.60 26.50 0 0 0
#85 09/01/2024
26.50
-0.10
 8,700 26.60 26.60 26.50 0 0 0
#86 08/01/2024
26.60
0.10
 11,300 26.50 26.80 26.50 500 0 0.0
#87 05/01/2024
26.50
0.10
 14,500 26.40 26.50 26.30 0 0 0
#88 04/01/2024
26.40
-0.10
 22,800 26.50 26.90 26.40 507 100 0.0
#89 03/01/2024
26.50
0
 16,400 26.50 26.50 26.40 0 0 0
#90 02/01/2024
26.50
-0.10
 10,300 26.60 26.70 26.50 0 0 0
#91 29/12/2023
26.60
0
 5,800 26.60 26.80 26.60 0 0 0
#92 28/12/2023
26.60
-0.30
 22,000 26.90 26.90 26.50 0 0 0
#93 27/12/2023
26.90
0.40
 27,300 26.50 26.90 26.30 0 0 0
#94 26/12/2023
26.50
-0.10
 9,900 26.60 26.60 26.40 0 0 0
#95 25/12/2023
26.60
0.10
 8,200 26.50 26.80 26.40 0 150 -0.0
#96 22/12/2023
26.50
-0.10
 7,000 26.60 26.60 26.40 0 0 0
#97 21/12/2023
26.60
-0.10
 9,400 26.70 26.80 26.60 0 0 0
#98 20/12/2023
26.70
0.40
 2,000 26.30 26.80 26.50 0 0 0
#99 19/12/2023
26.30
0
 6,700 26.30 26.30 26.20 500 0 0.0
#100 18/12/2023
26.30
0.10
 8,100 26.20 26.30 26.10 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc