CTCP Thủy điện Gia Lai (ghc)

29.80
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
(2024-08-21) 		-0.20 -0.67% 175,300 25,800 0.8
29.60
30.10
29.80
2 tháng
(2024-07-22) 		-0.50 -1.65% 638,700 37,000 1.1
29.40
30.40
29.80
3 tháng
(2024-06-24) 		-0.90 -2.93% 1,413,700 231,400 7.1
29.40
30.70
29.80
6 tháng
(2024-03-25) 		0.10 0.34% 3,808,100 949,910 28.5
28.50
31.80
29.80
12 tháng
(2023-09-26) 		4.96 19.98% 5,978,700 1,419,517 41.0
24.55
31.80
29.80
24 tháng
(2022-10-03) 		6.09 25.70% 8,865,916 1,731,667 49.3
20.84
31.80
29.80
36 tháng
(2021-10-06) 		6.53 28.05% 20,070,124 1,592,992 48.3
20.84
33
29.80
60 tháng
(2019-10-17) 		11.27 60.86% 25,262,516 1,237,992 38.1
14.56
33
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2015
8.29
 3,000 8.16 8.32 8.29 0 0 0
30/11/2015
8.16
 1,200 8.13 8.29 8.16 0 0 0
27/11/2015
8.13
 1,050 8.32 8.32 8.13 0 0 0
26/11/2015
8.32
 2,445 8.35 8.35 8.29 0 0 0
25/11/2015
8.35
 10 8.32 8.35 8.35 0 0 0
24/11/2015
8.32
 2,940 8.32 8.41 8.32 0 0 0
23/11/2015
8.32
 0 8.32 8.32 8.32 0 0 0
20/11/2015
8.32
 0 8.32 8.32 8.32 0 0 0
19/11/2015
8.32
 0 8.29 8.32 8.32 0 0 0
18/11/2015
8.29
 3,000 7.97 8.32 8.29 0 0 0
17/11/2015
7.97
 0 7.97 7.97 7.97 0 0 0
16/11/2015
7.97
 0 7.97 7.97 7.97 0 0 0
13/11/2015
7.97
 100 8.45 8.45 7.97 0 0 0
12/11/2015
8.45
 900 8.45 8.48 8.45 0 0 0
11/11/2015
8.45
 1,600 8.29 8.45 8.45 0 0 0
10/11/2015
8.29
 5,200 8.29 8.45 8.29 0 0 0
09/11/2015
8.29
 400 8.45 8.45 8.22 0 0 0
06/11/2015
8.45
 3,412 8.38 8.45 8.45 0 0 0
05/11/2015
8.38
 2,800 8.19 8.38 8.32 0 0 0
04/11/2015
8.19
 7,700 8.29 8.45 8.19 0 0 0
03/11/2015
8.29
 3,000 8.61 8.61 8.29 0 0 0
02/11/2015
8.61
 2,600 8.22 8.61 8.32 0 0 0
30/10/2015
8.22
 100 8.22 8.22 8.22 0 0 0
29/10/2015
8.22
 600 8.29 8.29 8.13 0 0 0
28/10/2015
8.29
 210 8.19 8.29 8.29 0 0 0
27/10/2015
8.19
 1,000 8.16 8.19 8.19 0 0 0
26/10/2015
8.16
 1,000 8.16 8.16 8.16 0 0 0
23/10/2015
8.16
 900 8.16 8.16 8.16 0 0 0
22/10/2015
8.16
 1,100 8.13 8.45 8.16 0 0 0
21/10/2015
8.13
 800 8.13 8.13 8.13 0 0 0
20/10/2015
8.13
 1,000 8.13 8.13 8.13 0 0 0
19/10/2015
8.13
 1,700 8.16 8.16 8.13 0 0 0
16/10/2015
8.16
 2,900 8.16 8.16 8.06 0 0 0
15/10/2015
8.16
 5,400 8.16 8.16 7.97 0 0 0
14/10/2015
8.16
 3,900 8.16 8.16 8.13 0 0 0
13/10/2015
8.16
 7,900 8.16 8.16 8.13 0 0 0
12/10/2015
8.16
 0 8.16 8.16 8.16 0 0 0
09/10/2015
8.16
 0 8.16 8.16 8.16 0 0 0
08/10/2015
8.16
 500 8.13 8.22 8.16 0 0 0
07/10/2015
8.13
 14,546 8.13 8.16 8.13 0 0 0
06/10/2015
8.13
 1,100 8.16 8.16 8.13 0 400 -0.0
05/10/2015
8.16
 3,000 8.22 8.22 8.16 0 0 0
02/10/2015
8.22
 4,400 8.10 8.22 8.10 0 0 0
01/10/2015
8.10
 0 8.16 8.10 8.10 0 0 0
30/09/2015
8.16
 6,300 8.13 8.16 7.97 0 0 0
29/09/2015
8.13
 1,300 8.19 8.19 8.13 0 0 0
28/09/2015
8.19
 2,000 8.13 8.19 8.19 0 0 0
25/09/2015
8.13
 446 8.29 8.29 8.13 0 0 0
24/09/2015
8.29
 1,800 8.29 8.29 8.26 0 0 0
23/09/2015
8.29
 3,000 8.16 8.29 8.29 0 0 0
22/09/2015
8.16
 10,000 8.29 8.29 8.16 0 0 0
21/09/2015
8.29
 8,100 7.97 8.29 8.06 0 0 0
18/09/2015
7.97
 800 8.29 8.29 7.97 0 0 0
17/09/2015
8.29
 1,700 8.29 8.29 8.29 0 0 0
16/09/2015
8.29
 2,000 8.29 8.29 8.29 0 0 0
15/09/2015
8.29
 4,000 8.29 8.29 8.26 0 0 0
14/09/2015
8.29
 512 8.29 8.29 8.29 0 0 0
11/09/2015
8.29
 2,000 8.26 8.29 8.29 0 0 0
10/09/2015
8.26
 0 8.29 8.26 8.26 0 0 0
09/09/2015
8.29
 1,200 8.29 8.29 7.97 0 0 0
08/09/2015
8.29
 0 8.29 8.29 8.29 0 0 0
07/09/2015
8.29
 2,000 8.29 8.29 8.29 0 0 0
04/09/2015
8.29
 2,000 8.29 8.29 8.29 0 0 0
03/09/2015
8.29
 3,100 8.29 8.29 8.29 0 0 0
01/09/2015
8.29
 1,010 8.29 8.29 8.29 0 0 0
31/08/2015
8.29
 1,200 8.29 8.29 8.29 0 0 0
28/08/2015
8.29
 0 8.29 8.29 8.29 0 0 0
27/08/2015
8.29
 1,020 8.29 8.29 8.29 0 0 0
26/08/2015
8.29
 9,000 8.29 8.29 8.29 0 0 0
25/08/2015
8.29
 1,500 8.29 8.29 8.29 0 0 0
24/08/2015
8.29
 8,500 8.29 8.29 8.26 0 0 0
21/08/2015
8.29
 2,800 8.35 8.35 8.22 0 0 0
20/08/2015
8.35
 700 8.35 8.35 8.35 0 0 0
19/08/2015
8.35
 7,600 8.29 8.38 8.35 0 0 0
18/08/2015
8.29
 300 8.45 8.45 8.29 0 0 0
17/08/2015
8.45
 1,000 8.45 8.45 8.45 0 0 0
14/08/2015
8.45
 10,600 8.45 8.45 8.38 0 0 0
13/08/2015
8.45
 1,500 8.29 8.45 8.29 0 0 0
12/08/2015
8.29
 3,500 8.45 8.45 8.29 0 0 0
11/08/2015
8.45
 0 8.45 8.45 8.45 0 0 0
10/08/2015
8.45
 6,000 8.54 8.54 8.45 0 0 0
07/08/2015
8.54
 300 8.45 8.54 8.54 0 0 0
06/08/2015
8.45
 0 8.45 8.45 8.45 0 0 0
05/08/2015
8.45
 1,200 8.45 8.45 8.45 0 0 0
04/08/2015
8.45
 1,800 8.45 8.45 8.45 0 0 0
03/08/2015
8.45
 1,800 8.45 8.45 8.45 0 0 0
31/07/2015
8.45
 5,600 8.45 8.45 8.45 0 0 0
30/07/2015
8.45
 4,000 8.45 8.45 8.45 0 0 0
29/07/2015
8.45
 1,700 8.45 8.45 8.45 0 0 0
28/07/2015
8.45
 5,200 8.57 8.57 8.45 0 0 0
27/07/2015
8.57
 2,800 8.35 8.57 8.45 0 0 0
24/07/2015
8.35
 6,700 8.51 8.51 8.35 0 0 0
23/07/2015
8.51
 2,000 8.54 8.54 8.51 0 0 0
22/07/2015
8.54
 2,400 8.61 8.61 8.54 0 0 0
21/07/2015
8.61
 2,100 8.54 8.61 8.57 0 0 0
20/07/2015
8.54
 6,000 8.54 8.54 8.51 0 0 0
17/07/2015
8.54
 5,000 8.54 8.54 8.54 0 0 0
16/07/2015
8.54
 3,500 8.61 8.61 8.51 0 0 0
15/07/2015
8.61
 500 8.61 8.61 8.61 0 0 0
14/07/2015
8.61
 1,500 8.61 8.61 8.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |