CTCP Thủy điện Gia Lai (ghc)

28.30
-0.10
(-0.35%)
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
(2024-10-28) 		-1.29 -4.36% 396,396 -31,000 -0.9
28.10
29.69
28.40
2 tháng
(2024-09-30) 		0.67 2.43% 889,578 65,900 2.1
27.63
29.69
28.40
3 tháng
(2024-08-29) 		0.21 0.73% 1,045,719 89,800 2.8
27.63
29.69
28.40
6 tháng
(2024-05-31) 		-0.64 -2.20% 2,849,002 347,510 10.7
27.54
29.69
28.40
12 tháng
(2023-12-04) 		4.05 16.61% 6,119,163 1,282,417 37.9
24.35
29.79
28.40
24 tháng
(2022-12-08) 		6.84 31.75% 9,194,302 1,796,417 51.4
21.56
29.79
28.40
36 tháng
(2021-12-13) 		4.50 18.82% 16,752,301 1,670,642 50.9
19.52
29.79
28.40
60 tháng
(2019-12-24) 		11.84 71.48% 26,043,846 1,303,692 40.2
13.64
30.91
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2014
6.31
 8,700 6.31 6.37 6.31 0 0 0
25/11/2014
6.31
 700 6.45 6.45 6.31 0 0 0
24/11/2014
6.45
 3,200 6.34 6.45 6.21 0 0 0
21/11/2014
6.34
 1,400 6.56 6.56 5.83 0 0 0
20/11/2014
6.56
 14,400 6.31 6.56 6.37 0 0 0
19/11/2014
6.31
 4,000 6.31 6.31 6.31 0 2,500 -0.1
18/11/2014
6.31
 4,100 6.31 6.31 5.70 0 0 0
17/11/2014
6.31
 10,800 6.37 6.40 5.70 0 0 0
14/11/2014
6.37
 28,424 6.26 6.37 6.23 1,500 0 0.0
13/11/2014
6.26
 5,210 6.23 6.58 6.26 1,000 0 0.0
12/11/2014
6.23
 8,080 6.21 6.69 6.18 0 0 0
11/11/2014
6.21
 16,200 6.37 6.37 6.18 0 0 0
10/11/2014
6.37
 4,900 6.37 6.45 6.31 0 0 0
07/11/2014
6.37
 7,400 6.29 6.40 6.31 0 0 0
06/11/2014
6.29
 1,400 6.18 6.29 6.26 0 0 0
05/11/2014
6.18
 0 6.18 6.18 6.18 0 0 0
04/11/2014
6.18
 0 6.18 6.18 6.18 0 0 0
03/11/2014
6.18
 0 6.18 6.18 6.18 0 0 0
31/10/2014
6.18
 300 6.29 6.29 6.18 0 0 0
30/10/2014
6.29
 1,270 6.10 6.31 6.29 0 0 0
29/10/2014
6.10
 0 6.18 6.10 6.10 0 0 0
28/10/2014
6.18
 1,500 6.18 6.18 5.94 0 0 0
27/10/2014
6.18
 3,900 6.31 6.31 6.07 0 0 0
24/10/2014
6.31
 6,200 6.37 6.37 6.18 0 0 0
23/10/2014
6.37
 2,600 6.34 6.37 6.37 0 0 0
22/10/2014
6.34
 0 6.34 6.34 6.34 0 0 0
21/10/2014
6.34
 700 6.34 6.34 6.34 0 0 0
20/10/2014
6.34
 0 6.34 6.34 6.34 0 0 0
17/10/2014
6.34
 10 6.40 6.40 6.34 0 0 0
16/10/2014
6.40
 5,400 6.37 6.40 6.31 0 0 0
15/10/2014
6.37
 800 6.37 6.37 6.37 0 0 0
14/10/2014
6.37
 760 6.45 6.45 6.37 0 0 0
13/10/2014
6.45
 1,700 6.31 6.45 6.34 0 0 0
10/10/2014
6.31
 3,000 6.42 6.42 6.31 0 0 0
09/10/2014
6.42
 900 6.45 6.45 6.40 0 0 0
08/10/2014
6.45
 5,400 6.31 6.45 6.34 0 0 0
07/10/2014
6.31
 3,700 6.26 6.45 6.31 0 0 0
06/10/2014
6.26
 300 6.26 6.26 6.26 0 0 0
03/10/2014
6.26
 700 6.26 6.26 6.18 0 0 0
02/10/2014
6.26
 1,400 6.29 6.29 5.64 0 0 0
01/10/2014
6.29
 4,000 6.21 6.29 6.21 0 0 0
30/09/2014
6.21
 3,000 6.18 6.23 6.18 0 0 0
29/09/2014
6.18
 5,000 6.18 6.23 6.18 0 0 0
26/09/2014
6.18
 6,600 6.18 6.18 6.07 0 0 0
25/09/2014
6.18
 1,700 6.15 6.18 6.18 0 0 0
24/09/2014
6.15
 1,400 6.05 6.18 6.15 0 0 0
23/09/2014
6.05
 4,700 6.18 6.31 6.05 0 0 0
22/09/2014
6.18
 8,775 6.23 6.23 6.18 0 0 0
19/09/2014
6.23
 500 6.31 6.31 6.23 0 0 0
18/09/2014
6.31
 435 6.15 6.31 6.29 0 0 0
17/09/2014
6.15
 2,400 6.18 6.18 6.15 0 0 0
16/09/2014
6.18
 1,100 6.07 6.18 6.18 0 0 0
15/09/2014
6.07
 2,500 6.05 6.18 6.05 0 0 0
12/09/2014
6.05
 5,501 6.05 6.05 6.05 0 0 0
11/09/2014
6.05
 500 6.05 6.05 5.48 0 0 0
10/09/2014
6.05
 3,100 5.86 6.18 5.91 0 0 0
09/09/2014
5.86
 9,700 5.94 5.94 5.70 0 0 0
08/09/2014
5.94
 4,000 5.91 5.94 5.91 0 0 0
05/09/2014
5.91
 4,000 5.78 5.91 5.88 0 0 0
04/09/2014
5.78
 4,600 5.80 5.80 5.75 0 0 0
03/09/2014
5.80
 1,600 5.78 5.86 5.80 0 0 0
29/08/2014
5.78
 7,400 5.80 5.83 5.70 0 0 0
28/08/2014
5.80
 8,800 5.78 5.80 5.78 0 0 0
27/08/2014
5.78
 17,900 5.91 5.94 5.78 0 0 0
26/08/2014
5.91
 21,400 5.94 5.94 5.91 0 0 0
25/08/2014
5.94
 9,000 5.88 5.94 5.88 0 0 0
22/08/2014
5.88
 17,900 5.97 6.15 5.88 0 0 0
21/08/2014
5.97
 22,500 5.91 5.97 5.75 0 0 0
20/08/2014
5.91
 13,400 5.78 5.91 5.75 0 0 0
19/08/2014
5.78
 6,800 5.91 6.45 5.64 0 0 0
18/08/2014
5.91
 9,500 5.91 6.31 5.70 0 0 0
15/08/2014
5.91
 4,000 5.78 5.91 5.91 0 0 0
14/08/2014
5.78
 1,900 5.91 5.91 5.64 0 0 0
13/08/2014
5.91
 1,600 6.05 6.37 5.91 0 0 0
12/08/2014
6.05
 10,800 6.05 6.05 5.70 0 0 0
11/08/2014
6.05
 100 6.05 6.05 6.05 0 0 0
08/08/2014
6.05
 2,200 6.02 6.15 6.05 0 0 0
07/08/2014
6.02
 2,600 6.42 6.42 5.54 0 0 0
06/08/2014
6.42
 6,800 6.48 6.48 5.91 0 0 0
05/08/2014
6.48
 500 6.80 6.85 6.48 0 0 0
04/08/2014
6.80
 200 7.55 7.55 6.80 0 0 0
01/08/2014
7.55
 100 6.96 7.55 7.55 0 0 0
31/07/2014
6.96
 100 6.69 6.96 6.96 0 0 0
30/07/2014
6.69
 1,510 6.85 6.85 6.31 0 0 0
29/07/2014
6.85
 100 6.56 6.85 6.85 0 0 0
28/07/2014
6.56
 3,010 6.72 6.96 6.18 0 0 0
25/07/2014
6.72
 400 6.72 7.25 6.72 200 0 0.0
24/07/2014
6.72
 1,300 6.72 6.80 6.72 0 0 0
23/07/2014
6.72
 6,900 6.85 6.85 6.18 0 0 0
22/07/2014
6.85
 2,500 6.93 6.93 6.85 0 0 0
21/07/2014
6.93
 2,700 8.60 8.60 5.94 0 0 0
18/07/2014
8.60
 4,300 8.60 8.65 8.60 0 0 0
17/07/2014
8.60
 3,200 8.60 8.60 8.60 0 0 0
16/07/2014
8.60
 0 8.60 8.60 8.60 0 0 0
15/07/2014
8.60
 3,231 9.00 9.00 8.60 0 0 0
14/07/2014
9.00
 1,670 8.33 9.16 8.33 0 0 0
11/07/2014
8.33
 100 8.06 8.33 8.33 0 0 0
10/07/2014
8.06
 0 8.06 8.06 8.06 0 0 0
09/07/2014
8.06
 200 8.06 8.06 8.06 0 0 0
08/07/2014
8.06
 11,856 8.06 8.06 7.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |