CTCP Thủy điện Gia Lai (ghc)

30.10
-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
(2025-03-31) 		-0.60 -1.95% 486,300 -27,400 -0.8
26.10
30.70
30.10
2 tháng
(2025-03-03) 		-1.60 -5.05% 718,300 -27,400 -0.5
26.10
31.90
30.10
3 tháng
(2025-02-03) 		1 3.44% 986,894 -12,200 -0.0
26.10
32.40
30.10
6 tháng
(2024-11-01) 		0.70 2.38% 1,884,806 37,100 1.4
26.10
32.40
30.10
12 tháng
(2024-05-06) 		2.37 8.56% 5,805,881 929,110 28.3
26.10
32.40
30.10
24 tháng
(2023-05-11) 		7.18 31.33% 9,811,834 1,671,317 48.5
22.32
32.40
30.10
36 tháng
(2022-05-16) 		9.47 45.89% 14,839,270 1,169,017 34.5
19.52
32.40
30.10
60 tháng
(2020-05-26) 		14.76 96.17% 27,326,740 1,360,892 42.1
15.10
32.40
30.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2024
28.48
 26,520 28.57 28.57 28.48 0 0 0
09/07/2024
28.48
 47,500 28.57 28.66 28.38 0 0 0
08/07/2024
28.48
 69,900 28.38 28.57 28.19 0 0 0
05/07/2024
28.48
 11,136 28.48 28.57 28.38 0 0 0
04/07/2024
28.48
 6,402 28.57 28.57 28.48 0 0 0
03/07/2024
28.29
 26,316 28.48 28.85 28.29 0 0 0
02/07/2024
28.29
 55,033 28.57 28.76 28.10 0 5,500 -0.2
01/07/2024
28.76
 23,215 28.57 28.76 28.29 0 0 0
28/06/2024
28.48
 16,200 28.57 28.66 28.48 0 0 0
27/06/2024
28.76
 7,100 28.66 28.85 28.66 3,300 0 0.1
26/06/2024
28.76
 19,421 28.76 28.85 28.76 7,500 0 0.2
25/06/2024
28.76
 114,501 28.57 28.94 28.57 111,300 0 3.4
24/06/2024
28.76
 19,502 28.94 28.94 28.57 1,300 3,000 -0.1
21/06/2024
28.94
 47,200 28.48 28.94 28.48 10,300 0 0.3
20/06/2024
28.48
 10,030 28.57 28.57 28.29 0 0 0
19/06/2024
28.29
 11,790 28.76 28.76 28.29 0 0 0
18/06/2024
28.29
 53,714 28.19 28.76 28.10 0 0 0
17/06/2024
28.76
 15,600 28.48 28.76 28.19 0 0 0
14/06/2024
28.57
 19,500 28.66 28.66 28.29 0 0 0
13/06/2024
28.57
 10,087 28.85 28.85 28.48 0 0 0
12/06/2024
28.85
 78,133 29.04 29.04 28.10 1,910 0 0.1
11/06/2024
28.94
 15,700 29.04 29.04 28.85 0 0 0
10/06/2024
28.85
 23,000 28.85 29.13 28.85 0 0 0
07/06/2024
28.85
 9,700 28.57 29.04 28.48 0 0 0
06/06/2024
29.13
 128,900 29.23 29.23 28.19 29,300 0 0.9
05/06/2024
29.13
 27,523 29.23 29.23 28.94 1,200 0 0.0
04/06/2024
29.23
 5,819 29.23 29.32 29.13 0 0 0
03/06/2024
29.23
 36,687 29.23 29.32 29.13 0 0 0
31/05/2024
29.04
 20,851 29.23 29.41 29.04 3,500 0 0.1
30/05/2024
29.32
 43,603 29.23 29.32 28.10 15,700 0 0.5
29/05/2024
29.51
 25,692 29.97 29.97 29.04 4,300 0 0.1
28/05/2024
29.79
 135,380 28.38 30.91 28.38 46,300 0 1.4
27/05/2024
28.01
 89,519 28.10 29.04 27.91 20,000 0 0.6
24/05/2024
27.91
 74,510 28.10 28.85 27.82 0 0 0
23/05/2024
28.10
 132,252 27.73 28.10 27.73 10,100 0 0.3
22/05/2024
27.82
 73,234 27.54 27.82 27.54 10,300 0 0.3
21/05/2024
27.63
 50,077 27.63 27.91 27.54 11,600 0 0.3
20/05/2024
27.63
 40,650 27.73 27.82 27.63 0 0 0
17/05/2024
27.73
 115,500 27.63 27.73 27.54 101,600 0 3.0
16/05/2024
27.63
 17,600 27.35 27.82 27.35 0 0 0
15/05/2024
27.54
 45,200 27.73 27.82 27.54 0 0 0
14/05/2024
27.82
 11,000 27.91 27.91 27.73 100 0 0.0
13/05/2024
27.73
 123,301 28.01 28.01 27.63 103,000 0 3.1
10/05/2024
27.82
 56,423 27.91 27.91 27.63 17,100 0 0.5
09/05/2024
27.82
 78,935 27.91 28.01 27.73 24,100 0 0.7
08/05/2024
27.82
 90,986 27.82 27.91 27.73 59,500 0 1.8
07/05/2024
27.82
 29,800 27.73 27.82 27.35 25,600 800 0.7
06/05/2024
27.73
 100,900 27.63 27.91 27.54 73,300 0 2.2
03/05/2024
27.73
 11,529 27.26 27.91 27.16 0 0 0
02/05/2024
27.45
 19,600 27.16 28.01 27.16 0 0 0
26/04/2024
27.16
 18,741 27.16 27.35 27.07 0 0 0
25/04/2024
27.16
 30,162 27.26 27.26 26.79 0 0 0
24/04/2024
27.07
 19,591 27.07 27.26 26.98 0 0 0
23/04/2024
27.16
 15,913 26.88 27.16 26.88 2,000 0 0.1
22/04/2024
27.07
 8,600 26.70 27.07 26.70 700 0 0.0
19/04/2024
26.70
 30,820 27.07 27.07 26.42 100 0 0.0
17/04/2024
27.07
 8,700 26.98 27.16 26.98 0 0 0
16/04/2024
26.88
 21,400 27.26 27.45 26.70 0 0 0
15/04/2024
27.45
 104,136 27.45 27.45 27.45 100,000 0 2.9
12/04/2024
27.45
 2,100 27.45 27.54 27.45 0 0 0
11/04/2024
27.45
 14,102 27.45 27.54 27.35 0 0 0
10/04/2024
27.54
 2,100 27.45 27.54 27.45 0 0 0
09/04/2024
27.45
 12,100 27.45 27.63 27.45 7,900 0 0.2
08/04/2024
27.45
 56,053 27.54 27.54 27.45 38,900 0 1.1
05/04/2024
27.45
 7,400 27.45 27.63 27.45 0 0 0
04/04/2024
27.45
 2,703 27.54 27.54 27.45 900 0 0.0
03/04/2024
27.54
 43,300 27.54 27.63 24.82 0 0 0
02/04/2024
27.73
 16,400 27.73 27.82 27.54 0 0 0
01/04/2024
27.63
 13,840 27.73 28.01 27.63 0 0 0
29/03/2024
27.91
 40,211 27.63 27.91 27.54 0 0 0
28/03/2024
28.01
 23,350 27.82 28.01 27.63 0 0 0
27/03/2024
27.82
 5,000 27.82 28.10 27.82 0 0 0
26/03/2024
27.73
 2,501 27.91 27.91 27.73 0 0 0
25/03/2024
27.82
 17,612 27.54 28.10 27.54 0 0 0
22/03/2024
27.54
 5,889 27.54 27.54 27.35 0 0 0
21/03/2024
27.63
 26,200 27.54 27.63 27.45 0 0 0
20/03/2024
27.54
 4,127 27.54 27.54 27.35 0 0 0
19/03/2024
27.54
 12,501 27.63 27.63 27.35 0 0 0
18/03/2024
27.73
 4,607 27.45 27.91 27.16 0 0 0
15/03/2024
27.91
 14,400 27.54 28.01 27.54 0 0 0
14/03/2024
27.45
 40,560 27.45 27.54 27.35 0 1,950 -0.1
13/03/2024
27.45
 13,200 27.26 27.45 27.26 0 0 0
12/03/2024
27.26
 1,550 27.35 27.35 27.16 0 0 0
11/03/2024
26.79
 17,900 27.35 27.54 26.79 0 0 0
08/03/2024
27.63
 9,170 27.35 27.63 27.16 0 0 0
07/03/2024
27.45
 10,941 27.16 27.63 27.16 11,700 11,700 0
06/03/2024
27.16
 11,609 26.70 29.51 26.70 0 0 0
05/03/2024
26.79
 61,801 26.60 26.79 26.60 41,500 0 1.2
04/03/2024
26.70
 9,650 26.70 26.70 26.23 0 0 0
01/03/2024
26.60
 10,158 26.70 26.70 26.60 0 0 0
29/02/2024
26.60
 3,300 26.60 26.60 26.51 0 0 0
28/02/2024
26.70
 12,300 26.70 26.70 26.42 0 0 0
27/02/2024
26.70
 16,510 26.51 26.70 26.51 0 0 0
26/02/2024
26.70
 55,620 26.23 26.70 26.23 29,700 0 0.8
23/02/2024
26.13
 12,346 25.76 26.13 25.67 1,200 0 0.0
22/02/2024
26.13
 120,910 26.13 26.13 22.29 23,600 0 0.7
21/02/2024
26.13
 20,100 26.13 26.23 25.85 8,000 0 0.2
20/02/2024
25.85
 12,002 25.85 25.95 25.85 6,000 0 0.2
19/02/2024
25.95
 35,170 25.76 25.95 25.76 12,000 0 0.3
16/02/2024
25.76
 33,600 25.67 25.76 25.67 13,100 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |