CTCP Thủy điện Gia Lai (ghc)

23
0.20
(0.88%)
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
(2026-08-10) 		-0.55 -2.25% 111,900 -8,100 0
22.80
24.50
22.80
2 tháng
(2026-07-13) 		-1.90 -7.36% 333,200 -28,200 0
22.80
25.80
22.80
3 tháng
(2026-06-11) 		-2.40 -9.13% 444,600 -43,800 0
22.80
26.50
22.80
6 tháng
(2026-03-13) 		-4.35 -15.40% 1,146,400 -116,900 -0.5
22.80
28.25
22.80
12 tháng
(2025-09-15) 		-4.48 -15.77% 3,069,900 -155,800 -1.6
22.80
29.78
22.80
24 tháng
(2024-09-19) 		-2.07 -7.96% 7,684,712 -37,200 2.0
22.80
30.34
22.80
36 tháng
(2023-09-25) 		2.11 9.69% 13,671,880 1,399,217 43.5
21.53
30.34
22.80
60 tháng
(2021-10-05) 		3.27 15.83% 27,775,504 1,558,492 50.4
18.28
30.34
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2017
12.49
 1,000 12.49 12.49 12.49 1,000 0 0.0
06/12/2017
12.49
 2,100 10.48 12.49 10.48 0 100 0.0
05/12/2017
12.28
 3,000 12.32 12.32 12.28 2,500 0 0.1
04/12/2017
12.28
 11,800 12.28 12.28 12.28 400 0 0.0
01/12/2017
12.28
 1,300 12.28 12.28 12.28 800 0 0.0
30/11/2017
12.28
 100 12.28 12.28 12.28 0 0 0
29/11/2017
12.21
 205 10.44 12.21 10.44 0 100 0.0
28/11/2017
12.21
 2,200 12.25 12.25 12.21 1,700 0 0.1
27/11/2017
12.21
 7,100 12.32 12.32 12.18 0 3,300 -0.1
24/11/2017
12.14
 1,000 12.04 12.14 12.04 0 500 0.0
23/11/2017
12.00
 0 12.00 12.00 12.00 0 0 0
22/11/2017
12.00
 0 12.00 12.00 12.00 0 0 0
21/11/2017
12.32
 1,200 11.86 12.32 11.86 500 0 0.0
20/11/2017
11.90
 5,000 11.79 11.90 11.79 700 0 0.0
17/11/2017
12.18
 2,490 12.18 12.18 12.18 2,290 0 0.1
16/11/2017
12.18
 3,600 12.18 12.18 12.18 0 0 0
15/11/2017
12.14
 3,100 12.18 12.18 12.14 2,500 0 0.1
14/11/2017
12.18
 1,550 12.18 12.21 12.18 400 0 0.0
13/11/2017
12.35
 800 12.35 12.35 12.35 800 0 0.0
10/11/2017
12.49
 0 12.49 12.49 12.49 0 0 0
09/11/2017
12.49
 1,200 12.49 12.49 12.49 700 0 0.0
08/11/2017
12.49
 0 12.49 12.49 12.49 0 0 0
07/11/2017
12.49
 1,000 12.49 12.49 12.49 0 0 0
06/11/2017
12.49
 700 12.49 12.49 12.49 700 0 0.0
03/11/2017
12.49
 1,400 12.49 12.49 12.49 0 0 0
02/11/2017
12.45
 200 12.49 12.49 12.45 100 0 0.0
01/11/2017
12.49
 4,200 12.42 12.49 12.42 0 0 0
31/10/2017
12.35
 400 12.35 12.35 12.35 0 0 0
30/10/2017
12.35
 6,100 12.32 12.35 12.28 5,300 0 0.2
27/10/2017
12.28
 3,260 12.25 12.28 12.25 200 0 0.0
26/10/2017
12.18
 11,600 12.07 12.18 12.07 1,700 0 0.1
25/10/2017
12.07
 3,500 12.07 12.07 12.07 0 0 0
24/10/2017
12.04
 6,300 12.00 12.04 11.97 1,800 0 0.1
23/10/2017
12.04
 2,400 12.00 12.04 12.00 0 0 0
20/10/2017
11.97
 3,600 12.00 12.00 11.97 0 0 0
19/10/2017
11.93
 12,400 12.00 12.00 11.93 1,600 0 0.1
18/10/2017
12.00
 3,200 11.97 12.00 11.97 0 0 0
17/10/2017
11.83
 500 11.90 11.90 11.83 200 0 0.0
16/10/2017
11.86
 3,200 11.83 11.90 11.83 1,400 0 0.0
13/10/2017
11.86
 2,700 11.86 11.86 11.83 1,500 0 0.1
12/10/2017
11.86
 2,710 11.86 11.86 11.83 210 0 0.0
11/10/2017
11.83
 5,000 11.93 11.93 11.83 4,000 0 0.1
10/10/2017
11.93
 1,300 11.93 11.93 11.93 500 0 0.0
09/10/2017
11.93
 1,000 11.93 11.93 11.93 0 0 0
06/10/2017
11.86
 1,200 11.93 11.97 11.86 600 0 0.0
05/10/2017
11.86
 5,410 11.79 11.86 11.79 0 0 0
04/10/2017
11.73
 2,600 11.69 11.73 11.69 0 0 0
03/10/2017
11.69
 5,356 11.69 11.69 11.66 2,000 0 0.1
02/10/2017
11.66
 3,000 11.66 11.66 11.66 0 0 0
29/09/2017
11.62
 6,100 11.59 11.62 11.59 0 0 0
28/09/2017
11.55
 1,900 11.59 11.59 11.55 1,000 0 0.0
27/09/2017
11.55
 2,500 11.59 11.59 11.55 700 200 0.0
26/09/2017
11.62
 1,500 11.62 11.62 11.59 0 0 0
25/09/2017
11.55
 1,800 11.62 11.62 11.55 0 0 0
22/09/2017
11.55
 0 11.55 11.55 11.55 0 0 0
21/09/2017
11.55
 1,754 11.62 11.62 11.55 1,000 0 0.0
20/09/2017
11.62
 500 11.62 11.62 11.62 0 0 0
19/09/2017
11.62
 427 11.62 11.62 11.62 0 0 0
18/09/2017
11.55
 553 11.55 11.55 11.55 0 0 0
15/09/2017
11.48
 1,400 11.48 11.48 11.48 0 0 0
14/09/2017
11.48
 101 11.48 11.48 11.48 100 0 0.0
13/09/2017
11.45
 8 11.45 11.45 11.45 0 0 0
12/09/2017
11.45
 930 11.45 11.45 11.45 900 0 0.0
11/09/2017
11.62
 500 11.52 11.62 11.52 0 0 0
08/09/2017
11.52
 210 11.52 11.52 11.52 0 0 0
07/09/2017
11.59
 0 11.59 11.59 11.59 0 0 0
06/09/2017
11.62
 2,300 11.62 11.62 11.45 2,000 0 0.1
05/09/2017
11.62
 3,729 11.62 11.62 11.62 1,000 0 0.0
01/09/2017
11.62
 370 11.62 11.62 11.62 300 0 0.0
31/08/2017
11.62
 1,700 11.62 11.62 11.62 0 0 0
30/08/2017
11.62
 0 11.62 11.62 11.62 0 0 0
29/08/2017
11.66
 2,100 11.55 11.66 11.55 1,000 0 0.0
28/08/2017
11.55
 329 11.55 11.55 11.55 0 0 0
25/08/2017
11.90
 300 10.86 11.90 10.86 0 100 0.0
24/08/2017
12.00
 100 12.00 12.00 12.00 0 100 0.0
23/08/2017
10.82
 1,029 10.09 11.10 10.09 100 100 0.0
22/08/2017
11.83
 300 11.79 11.83 11.79 0 0 0
21/08/2017
11.83
 300 11.83 11.83 11.83 0 0 0
18/08/2017
11.83
 7,000 11.83 11.83 11.83 7,000 0 0.2
17/08/2017
11.83
 6,340 11.86 11.86 11.83 0 0 0
16/08/2017
11.62
 9,700 11.86 11.86 11.62 8,000 0 0.3
15/08/2017
11.86
 5,100 11.97 11.97 11.83 20,000 0 0.7
14/08/2017
11.79
 4,300 11.83 11.90 11.79 2,000 0 0.1
11/08/2017
11.90
 500 11.90 11.90 11.90 300 0 0.0
10/08/2017
11.90
 900 11.90 11.90 11.90 0 0 0
09/08/2017
11.86
 3,820 11.97 11.97 11.86 1,000 0 0.0
08/08/2017
11.83
 2,500 11.97 11.97 11.79 2,400 0 0.1
07/08/2017
11.97
 6,400 12.04 12.04 11.97 5,400 0 0.2
04/08/2017
11.97
 10,800 12.00 12.00 11.97 1,800 0 0.1
03/08/2017
11.97
 8,230 12.00 12.11 11.97 6,400 0 0.2
02/08/2017
12.04
 14,700 12.04 12.04 11.97 4,500 0 0.2
01/08/2017
12.00
 900 12.00 12.00 12.00 0 0 0
31/07/2017
12.00
 5,500 12.04 12.04 12.00 5,500 0 0.2
28/07/2017
12.04
 1,000 12.07 12.07 12.04 0 0 0
27/07/2017
12.00
 3,700 12.07 12.07 12.00 0 0 0
26/07/2017
11.97
 7,000 12.07 12.07 11.97 3,600 0 0.1
25/07/2017
12.04
 1,100 12.07 12.07 12.04 0 0 0
24/07/2017
12.04
 9,000 12.04 12.04 11.97 2,000 0 0.1
21/07/2017
12.04
 600 12.04 12.04 12.04 0 0 0
20/07/2017
11.97
 1,900 12.32 12.32 11.97 0 1,800 -0.1

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