CTCP Thủy điện Gia Lai (ghc)

30.30
-0.10
(-0.33%)
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
(2025-04-15) 		1.20 4.10% 313,400 -3,900 -0.1
28.80
30.60
30.40
2 tháng
(2025-03-17) 		-0.10 -0.33% 742,600 -27,200 -0.5
26.10
31.20
30.40
3 tháng
(2025-02-14) 		-0.40 -1.29% 1,045,500 -8,900 0.1
26.10
32.40
30.40
6 tháng
(2024-11-18) 		2 7.02% 1,883,917 60,300 2.0
26.10
32.40
30.40
12 tháng
(2024-05-20) 		2.87 10.38% 5,316,236 525,610 16.3
26.10
32.40
30.40
24 tháng
(2023-05-26) 		7.58 33.07% 9,921,227 1,665,617 48.3
22.32
32.40
30.40
36 tháng
(2022-05-31) 		8.78 40.41% 14,403,049 1,505,017 43.6
19.52
32.40
30.40
60 tháng
(2020-06-10) 		15.11 98.15% 27,478,740 1,359,792 42.1
15.29
32.40
30.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
30.30
 12,700 30.30 30.40 30.10 0 0 0
15/05/2025
30.40
 18,800 30.40 30.40 30.30 0 0 0
14/05/2025
30.50
 5,600 30.60 30.60 30.40 0 0 0
13/05/2025
30.60
 37,200 30.50 30.80 30.40 0 0 0
12/05/2025
30.40
 7,600 30.50 30.50 30.20 0 0 0
09/05/2025
30.10
 11,900 30 30.30 30 0 0 0
08/05/2025
30.40
 7,900 30.30 30.50 30.30 0 0 0
07/05/2025
30.40
 46,600 30.50 30.70 30.30 0 0 0
06/05/2025
30.30
 47,900 30.10 30.50 30.10 0 0 0
05/05/2025
30.10
 15,300 30.10 30.20 29.70 0 0 0
29/04/2025
30.10
 7,200 30.20 30.20 30 0 0 0
28/04/2025
30.30
 30,800 30.60 30.60 30 0 0 0
25/04/2025
30.60
 9,100 30 30.60 30 0 0 0
24/04/2025
30.40
 21,300 29.80 30.40 29.80 0 0 0
23/04/2025
29.70
 7,400 29.60 29.80 29.60 800 1,900 -0.0
22/04/2025
29.70
 11,200 29.60 29.70 29 0 0 0
21/04/2025
29.50
 9,500 30 30 29.40 0 0 0
18/04/2025
29.10
 5,500 28.60 29.70 28.50 0 0 0
17/04/2025
28.90
 11,600 28.80 28.90 28.60 0 2,800 -0.1
16/04/2025
28.80
 8,400 29.30 29.30 28.80 0 0 0
15/04/2025
29.30
 11,400 29.20 29.70 29.20 0 0 0
14/04/2025
29.70
 8,400 30 30 29.60 0 0 0
11/04/2025
30
 21,200 28.70 30 28.70 4,100 0 0.1
10/04/2025
30
 29,700 27.50 30.40 27.50 200 0 0.0
09/04/2025
26.30
 72,400 26.10 27.40 26 0 100 -0.0
08/04/2025
26.10
 76,600 28.90 28.90 26 400 18,200 -0.5
04/04/2025
29.50
 63,400 29 29.50 28.30 2,800 0 0.1
03/04/2025
28.80
 63,800 30.50 30.50 28.80 0 6,700 -0.2
02/04/2025
30.40
 9,800 30.60 30.60 30.40 0 6,000 -0.2
01/04/2025
30.70
 2,800 30.80 30.80 30.60 0 0 0
31/03/2025
30.70
 4,800 30.70 30.70 30.70 0 0 0
28/03/2025
30.50
 13,400 30.60 30.90 30.50 0 4,800 -0.1
27/03/2025
30.80
 4,400 30.60 30.80 30.50 0 0 0
26/03/2025
31.20
 17,200 30.30 31.20 30 11,400 0 0.4
25/03/2025
30.50
 10,100 30.20 30.50 30.10 0 0 0
24/03/2025
30.30
 12,000 30.30 30.30 30.10 1,100 0 0.0
21/03/2025
30.30
 5,300 31 31 30.30 0 0 0
20/03/2025
31
 800 30.90 31 30.90 100 0 0.0
19/03/2025
30.40
 1,700 30.40 30.50 30.40 500 0 0.0
18/03/2025
30.30
 8,600 31.10 31.10 30.30 0 8,100 0
17/03/2025
30.60
 2,800 30.50 31 30.40 0 0 0
14/03/2025
31
 14,700 30.90 31 30.20 0 100 -0.0
13/03/2025
30.90
 1,900 31.10 31.10 30.50 0 0 0
12/03/2025
31.20
 12,700 31.20 31.30 31.10 0 0 0
11/03/2025
31
 28,900 31.30 31.30 31 0 0 0
10/03/2025
31.80
 21,000 31.80 31.90 31.40 0 0 0
07/03/2025
31.90
 33,000 32 32 31.80 0 0 0
06/03/2025
31.60
 19,000 31.80 31.80 31.50 0 0 0
05/03/2025
31.60
 1,000 31.90 31.90 31.30 0 0 0
04/03/2025
31.70
 8,600 31.50 31.80 31.40 0 100 -0.0
03/03/2025
31.70
 14,900 32.40 32.40 31 0 0 0
28/02/2025
32.40
 2,200 32.40 32.50 32.40 600 0 0.0
27/02/2025
32.30
 27,200 32.10 32.50 32.10 7,100 0 0.2
26/02/2025
32.30
 18,000 32 32.40 31.90 5,200 0 0.2
25/02/2025
32
 10,500 31.70 32.20 31.70 2,700 0 0.1
24/02/2025
32.30
 10,900 31.90 32.30 31.70 3,300 400 0.1
21/02/2025
31.90
 13,900 31.60 32.20 31.60 0 0 0
20/02/2025
31.80
 18,700 31.40 32.10 31.40 0 0 0
19/02/2025
31.60
 12,300 31.50 31.80 31 0 0 0
18/02/2025
31.50
 12,200 31.70 31.70 31.50 0 0 0
17/02/2025
31.50
 11,000 31.30 31.70 31.30 0 0 0
14/02/2025
30.90
 10,300 30.50 31 30.50 0 0 0
13/02/2025
30.90
 5,400 30.70 30.90 30.70 0 0 0
12/02/2025
30.80
 3,450 30.60 31 30.50 0 0 0
11/02/2025
31
 14,604 30.50 31 30.50 0 0 0
10/02/2025
30.40
 4,906 30.90 30.90 30.30 0 1,400 -0.0
07/02/2025
30.60
 27,851 30 31 29.40 0 0 0
06/02/2025
29.70
 14,922 29.50 29.80 29.30 0 0 0
05/02/2025
29.60
 9,261 29.70 29.70 29.50 2,000 0 0.1
04/02/2025
29.50
 15,600 29 29.70 29 0 3,900 -0.1
03/02/2025
29.10
 25,400 29.30 29.70 28.50 0 0 0
24/01/2025
29.30
 6,403 29.50 29.50 29.20 0 0 0
23/01/2025
29
 14,900 28.90 29 28.90 0 1,000 -0.0
22/01/2025
29.50
 36,904 29 29.50 28.50 0 900 -0.0
21/01/2025
29.40
 38,100 28.60 29.40 28.50 0 0 0
20/01/2025
28.40
 11,700 28.30 28.50 28.30 0 0 0
17/01/2025
28.30
 7,218 28.20 28.40 28.20 0 0 0
16/01/2025
28.20
 2,501 28.30 28.30 28.20 500 0 0.0
15/01/2025
28.30
 3,150 28.40 28.40 28.30 0 0 0
14/01/2025
28.30
 1,700 28.40 28.40 28.30 0 200 -0.0
13/01/2025
28.40
 1,800 28.50 28.50 28.30 0 0 0
10/01/2025
28.30
 1,000 28.50 28.50 28.30 0 0 0
09/01/2025
28.50
 800 28.60 28.60 28.40 0 100 -0.0
08/01/2025
28.50
 1,200 28.50 28.80 28.50 700 200 0.0
07/01/2025
28.50
 10,869 28.50 28.50 28.40 0 3,900 -0.1
06/01/2025
28.50
 4,700 28.40 28.90 28.40 0 500 -0.0
03/01/2025
28.50
 12,305 28.30 28.60 28.30 0 0 0
02/01/2025
28.50
 10,400 28.50 28.60 28.50 0 0 0
31/12/2024
28
 8,194 28.10 28.20 28 0 0 0
30/12/2024
28.30
 4,881 28.20 28.30 28.20 0 0 0
27/12/2024
28.40
 7,600 28.30 28.40 28.10 100 0 0.0
26/12/2024
28.30
 8,450 28.30 28.50 28.30 1,800 0 0.1
25/12/2024
28.20
 8,300 28.40 28.40 28.20 0 0 0
24/12/2024
28.30
 11,700 28.20 28.40 28.20 500 0 0.0
23/12/2024
28.30
 10,831 28.30 28.30 28.10 2,000 0 0.1
20/12/2024
28.30
 42,900 28.30 28.40 28 3,800 0 0.1
19/12/2024
28.40
 50,350 28.20 28.40 28 42,200 0 1.2
18/12/2024
28.10
 50,349 28.30 28.40 28 14,500 0 0.4
17/12/2024
28
 22,270 28 28.40 27.70 6,500 0 0.2
16/12/2024
28.10
 19,800 28.10 28.20 28 6,800 0 0.2
13/12/2024
27.90
 36,400 28.20 28.20 27.90 10,700 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |