CTCP Thủy điện Gia Lai (ghc)

28.30
-0.20
(-0.70%)
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
(2024-10-15) 		0.01 0.04% 604,800 30,500 1.0
28.29
29.69
28.30
2 tháng
(2024-09-16) 		0.48 1.72% 857,900 62,400 2.0
27.63
29.69
28.30
3 tháng
(2024-08-16) 		0.57 2.07% 1,094,700 85,500 2.7
27.54
29.69
28.30
6 tháng
(2024-05-20) 		0.67 2.41% 3,418,700 458,310 14.1
27.54
29.79
28.30
12 tháng
(2023-11-20) 		4.49 18.88% 6,189,000 1,274,917 37.7
23.81
29.79
28.30
24 tháng
(2022-11-25) 		8.29 41.42% 9,214,063 1,790,917 51.2
20.01
29.79
28.30
36 tháng
(2021-11-30) 		3.08 12.19% 17,153,346 1,654,442 50.4
19.52
29.79
28.30
60 tháng
(2019-12-11) 		11.74 70.88% 25,972,183 1,297,092 40.0
13.64
30.91
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2018
13.56
 1,800 13.15 13.97 13.56 0 0 0
09/11/2018
13.15
 9,419 13.15 13.15 13.15 2,500 0 0.1
08/11/2018
13.15
 5,900 13.15 13.19 13.15 3,600 0 0.1
07/11/2018
13.15
 16,100 13.11 14.38 13.15 100 0 0.0
06/11/2018
13.11
 7,200 12.98 13.11 12.98 200 0 0.0
05/11/2018
12.98
 7,000 12.98 13.15 12.98 1,500 0 0.0
02/11/2018
12.98
 1,700 12.74 12.98 12.78 200 0 0.0
01/11/2018
12.74
 1,700 12.74 12.78 12.74 0 0 0
31/10/2018
12.74
 0 12.74 12.74 12.74 0 0 0
30/10/2018
12.74
 2,000 12.41 12.74 12.74 0 0 0
29/10/2018
12.41
 500 13.11 13.11 12.41 0 0 0
26/10/2018
13.11
 0 13.11 13.11 13.11 0 0 0
25/10/2018
13.11
 0 13.11 13.11 13.11 0 0 0
24/10/2018
13.11
 0 12.94 13.11 13.11 0 0 0
23/10/2018
12.94
 2,900 13.15 13.15 12.94 2,000 0 0.1
22/10/2018
13.15
 1,000 13.15 13.15 13.15 0 0 0
19/10/2018
13.15
 1,100 13.15 13.15 13.15 1,000 400 0.0
18/10/2018
13.15
 1,500 13.15 13.15 13.15 500 0 0.0
17/10/2018
13.15
 500 12.33 13.15 13.15 0 0 0
16/10/2018
12.33
 0 12.33 12.33 12.33 0 0 0
15/10/2018
12.33
 0 12.33 12.33 12.33 0 0 0
12/10/2018
12.33
 400 12.33 12.37 12.33 100 0 0.0
11/10/2018
12.33
 700 12.98 12.98 12.33 0 0 0
10/10/2018
12.98
 0 12.94 12.98 12.98 0 0 0
09/10/2018
12.94
 1,219 12.94 12.98 12.94 500 0 0.0
08/10/2018
12.94
 2,124 12.94 12.98 12.94 300 0 0.0
05/10/2018
12.94
 1,800 12.94 12.94 12.94 1,600 0 0.1
04/10/2018
12.94
 4,000 13.07 13.07 12.94 2,400 0 0.1
03/10/2018
13.07
 1,000 13.02 13.07 12.74 900 0 0.0
02/10/2018
13.02
 700 12.94 13.02 12.94 500 0 0.0
01/10/2018
12.94
 5,900 12.94 12.94 12.94 1,600 0 0.1
28/09/2018
12.94
 1,000 12.94 12.98 12.94 900 0 0.0
27/09/2018
12.94
 0 12.74 12.94 12.94 0 0 0
26/09/2018
12.74
 3,900 13.15 13.15 12.74 0 0 0
25/09/2018
13.15
 1,000 13.15 13.15 13.15 1,000 0 0.0
24/09/2018
13.15
 1,020 13.15 13.15 13.15 1,000 0 0.0
21/09/2018
13.15
 1,500 12.98 13.15 12.98 1,000 0 0.0
20/09/2018
12.98
 0 12.98 12.98 12.98 0 0 0
19/09/2018
12.98
 400 12.98 12.98 12.98 300 0 0.0
18/09/2018
12.98
 300 12.94 12.98 12.98 100 0 0.0
17/09/2018
12.94
 300 12.94 12.94 12.94 0 0 0
14/09/2018
12.94
 0 13.02 12.94 12.94 0 0 0
13/09/2018
13.02
 1,300 12.45 13.02 12.74 0 0 0
12/09/2018
12.45
 1,100 12.41 12.45 12.45 0 0 0
11/09/2018
12.41
 38 12.37 12.41 12.41 0 0 0
10/09/2018
12.37
 1,000 12.74 12.74 12.37 0 0 0
07/09/2018
12.74
 500 12.74 12.74 11.55 100 0 0.0
06/09/2018
12.74
 1,200 12.57 12.74 12.74 1,200 0 0
05/09/2018
12.57
 0 12.57 12.57 12.57 0 0 0
04/09/2018
12.57
 0 12.57 12.57 12.57 0 0 0
31/08/2018
12.57
 907 13.35 13.35 12.57 0 0 0
30/08/2018
13.35
 820 13.35 13.35 13.35 800 0 0.0
29/08/2018
13.35
 4,035 12.98 13.35 12.98 0 0 0
28/08/2018
12.98
 3,700 12.94 12.98 12.94 2,100 0 0.1
27/08/2018
12.94
 5,101 12.94 12.98 12.94 2,000 0 0.1
24/08/2018
12.94
 2,900 12.94 12.94 12.94 1,000 0 0.0
23/08/2018
12.94
 500 12.61 12.94 12.94 0 0 0
22/08/2018
12.61
 0 12.57 12.61 12.61 0 0 0
21/08/2018
12.57
 900 12.53 12.65 12.57 200 0 0.0
20/08/2018
12.53
 1,393 13.35 13.35 12.33 0 0 0
17/08/2018
13.35
 0 13.35 13.35 13.35 0 0 0
16/08/2018
13.35
 0 13.35 13.35 13.35 0 0 0
15/08/2018
13.35
 0 13.35 13.35 13.35 0 0 0
14/08/2018
13.35
 124 13.35 13.35 13.35 100 0 0.0
13/08/2018
13.35
 9,800 12.78 13.35 13.31 9,700 0 0.3
10/08/2018
12.78
 320 12.86 12.86 12.78 300 0 0.0
09/08/2018
12.86
 2,300 12.74 12.86 12.74 2,000 0 0.1
08/08/2018
12.74
 700 12.74 12.74 12.74 0 0 0
07/08/2018
12.74
 96 12.74 12.74 12.74 0 0 0
06/08/2018
12.74
 100 11.91 12.74 12.74 0 0 0
03/08/2018
11.91
 100 13.97 13.97 11.91 0 100 -0.0
02/08/2018
13.97
 1,300 13.56 13.97 13.97 1,300 0 0.0
01/08/2018
13.56
 2,300 12.00 13.56 13.27 0 0 0
31/07/2018
12.00
 410 13.23 13.23 11.34 0 100 -0.0
30/07/2018
13.23
 800 13.23 13.23 13.23 800 0 0.0
27/07/2018
13.23
 1,600 13.15 13.27 13.19 0 0 0
26/07/2018
13.15
 0 13.15 13.15 13.15 0 0 0
25/07/2018
13.15
 6,500 13.19 13.19 13.15 2,000 0 0.1
24/07/2018
13.19
 4,500 13.19 13.19 13.15 3,400 0 0.1
23/07/2018
13.19
 5,100 13.15 13.35 13.15 900 0 0.0
20/07/2018
13.15
 3,800 12.94 13.15 12.94 2,800 0 0.1
19/07/2018
12.94
 0 12.94 12.94 12.94 0 0 0
18/07/2018
12.94
 600 12.82 12.94 12.94 0 0 0
17/07/2018
12.82
 2,500 12.53 12.82 12.82 0 2,500 -0.1
16/07/2018
12.53
 0 12.61 12.53 12.53 0 0 0
13/07/2018
12.61
 1,100 12.20 12.61 12.53 0 0 0
12/07/2018
12.20
 0 12.20 12.20 12.20 0 0 0
11/07/2018
12.20
 0 13.15 12.20 12.20 0 0 0
10/07/2018
13.15
 200 13.15 13.15 11.22 0 100 -0.0
09/07/2018
13.15
 2,500 13.35 13.35 13.15 2,500 0 0.1
06/07/2018
13.35
 5,010 12.94 13.35 13.15 0 0 0
05/07/2018
12.94
 500 12.94 12.94 12.94 500 0 0.0
04/07/2018
12.94
 2,800 12.94 12.94 12.74 200 0 0.0
03/07/2018
12.94
 0 12.94 12.94 12.94 0 0 0
02/07/2018
12.94
 500 12.74 12.94 12.94 500 0 0.0
29/06/2018
12.74
 7,600 13.15 13.15 12.74 3,000 0 0.1
28/06/2018
13.15
 1,100 13.15 13.15 13.15 0 0 0
27/06/2018
13.15
 0 13.15 13.15 13.15 0 0 0
26/06/2018
13.15
 0 13.15 13.15 13.15 0 0 0
25/06/2018
13.15
 1,000 12.94 13.15 13.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |