CTCP Ô tô Giải Phóng (ggg)

3.60
-0.20
(-5.26%)

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
(2024-10-22)
0.10 2.70% 399,605 0 0
3.20
4.10
3.80
2 tháng
(2024-09-23)
0.90 31.03% 697,184 0 0
2.90
4.30
3.80
3 tháng
(2024-08-23)
-1.20 -24% 733,595 0 0
2.90
5
3.80
6 tháng
(2024-05-27)
-1 -20.83% 2,457,166 0 0
2.90
7.50
3.80
12 tháng
(2023-12-01)
0.90 31.03% 3,034,879 0 0
1.70
7.50
3.80
24 tháng
(2022-12-02)
-0.50 -11.63% 3,169,809 -4,700 -0.0
1.70
7.50
3.80
36 tháng
(2021-12-07)
-1.20 -24% 6,434,881 -5,100 -0.0
1.70
12.80
3.80
60 tháng
(2019-12-18)
1.80 90% 9,501,410 -3,100 -0.0
0.90
12.80
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2011
3.10
64,300 3.10 3.30 3 0 0 0
14/12/2011
3.10
22,200 3.30 3.40 3.10 0 0 0
13/12/2011
3.30
22,100 3.30 3.40 3.20 1,300 0 0.0
12/12/2011
3.30
32,000 3.40 3.40 3.30 0 0 0
09/12/2011
3.40
20,800 3.50 3.60 3.40 0 0 0
08/12/2011
3.50
11,900 3.50 3.60 3.50 0 0 0
07/12/2011
3.50
35,500 3.50 3.70 3.50 0 0 0
06/12/2011
3.50
36,400 3.70 3.80 3.50 0 0 0
05/12/2011
3.70
43,300 3.50 3.70 3.50 0 0 0
02/12/2011
3.50
49,100 3.50 3.70 3.40 0 0 0
01/12/2011
3.50
7,900 3.40 3.60 3.50 0 0 0
30/11/2011
3.40
15,500 3.50 3.60 3.40 0 0 0
29/11/2011
3.50
62,000 3.40 3.60 3.30 0 0 0
28/11/2011
3.40
31,700 3.50 3.50 3.30 0 0 0
25/11/2011
3.50
13,100 3.50 3.50 3.30 0 0 0
24/11/2011
3.50
19,000 3.50 3.60 3.40 0 0 0
23/11/2011
3.50
37,100 3.40 3.60 3.30 0 0 0
22/11/2011
3.40
21,800 3.50 3.50 3.30 0 0 0
21/11/2011
3.50
13,300 3.70 3.70 3.50 0 0 0
18/11/2011
3.70
16,100 3.80 3.80 3.50 0 0 0
17/11/2011
3.80
21,700 3.90 3.90 3.60 0 0 0
16/11/2011
3.90
19,400 3.70 3.90 3.70 0 0 0
15/11/2011
3.70
18,600 3.80 3.80 3.60 0 0 0
14/11/2011
3.80
22,700 3.70 4 3.70 0 0 0
11/11/2011
3.70
8,300 3.80 4 3.70 0 0 0
10/11/2011
3.80
40,900 3.90 4.10 3.80 0 0 0
09/11/2011
3.90
28,800 4.10 4.10 3.80 0 0 0
08/11/2011
4.10
23,400 4 4.10 3.90 0 0 0
07/11/2011
4
23,600 4.10 4.10 4 0 0 0
04/11/2011
4.10
37,000 4.10 4.30 4 0 0 0
03/11/2011
4.10
33,200 4 4.20 3.90 0 1,000 -0.0
02/11/2011
4
39,100 4.10 4.30 4 0 0 0
01/11/2011
4.10
17,600 4.40 4.40 4.10 0 0 0
31/10/2011
4.40
39,800 4.40 4.60 4.20 0 0 0
28/10/2011
4.40
118,700 4.20 4.40 4.20 0 0 0
27/10/2011
4.20
25,300 4 4.20 4 0 0 0
26/10/2011
4
51,100 4.20 4.20 4 0 0 0
25/10/2011
4.20
15,000 4.10 4.20 4 0 0 0
24/10/2011
4.10
14,600 4.10 4.30 4.10 0 0 0
21/10/2011
4.10
22,500 4 4.20 4.10 0 0 0
20/10/2011
4
18,900 4.10 4.20 4 0 0 0
19/10/2011
4.10
5,100 4 4.10 4.10 0 0 0
18/10/2011
4
44,800 4.20 4.40 4 0 0 0
17/10/2011
4.20
2,300 4.20 4.20 4 0 0 0
14/10/2011
4.20
28,200 4.10 4.30 4 0 0 0
13/10/2011
4.10
16,300 4 4.20 4 0 0 0
12/10/2011
4
50,600 4.30 4.40 4 0 0 0
11/10/2011
4.30
12,400 4.40 4.40 4.20 0 0 0
10/10/2011
4.40
31,000 4.20 4.40 4.10 0 0 0
07/10/2011
4.20
15,000 4.30 4.50 4.20 0 0 0
06/10/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
06/10/2011
4.30
57,800 4.10 4.30 4.10 0 0 0
05/10/2011
4.10
27,700 4 4.19 4 0 0 0
04/10/2011
4
32,900 4 4.19 3.81 0 0 0
03/10/2011
4
59,500 4.38 4.38 4 0 0 0
30/09/2011
4.38
72,800 4.48 4.57 4.10 15,000 0 0.1
29/09/2011
4.48
30,900 4.38 4.48 4.19 0 0 0
28/09/2011
4.38
41,100 4.38 4.57 4.38 0 0 0
27/09/2011
4.38
37,400 4.38 4.67 4.29 0 0 0
26/09/2011
4.38
53,100 4.57 4.76 4.29 0 0 0
23/09/2011
4.57
22,700 4.67 4.67 4.48 0 0 0
22/09/2011
4.67
74,700 4.48 4.67 4.38 0 0 0
21/09/2011
4.48
44,900 4.38 4.67 4.29 5,000 0 0.0
20/09/2011
4.38
89,600 4.76 4.76 4.38 0 0 0
19/09/2011
4.76
58,400 4.76 4.86 4.57 0 0 0
16/09/2011
4.76
36,500 5.05 5.05 4.76 0 0 0
15/09/2011
5.05
162,600 4.95 5.14 4.95 0 0 0
14/09/2011
4.95
120,100 5.14 5.43 4.95 0 0 0
13/09/2011
5.14
153,500 4.86 5.14 5.05 0 0 0
12/09/2011
4.86
93,800 4.57 4.86 4.57 0 0 0
09/09/2011
4.57
114,800 4.67 4.67 4.48 0 0 0
08/09/2011
4.67
125,600 4.48 4.67 4.57 0 0 0
07/09/2011
4.48
188,100 4.19 4.48 4.19 0 0 0
06/09/2011
4.19
65,400 4.48 4.48 4.19 0 0 0
05/09/2011
4.48
251,200 4.19 4.48 4.29 0 0 0
01/09/2011
4.19
68,600 4 4.19 4 0 0 0
31/08/2011
4
222,600 3.90 4.10 3.71 0 0 0
30/08/2011
3.90
106,500 3.71 3.90 3.81 0 0 0
29/08/2011
3.71
65,400 3.52 3.71 3.62 100 0 0.0
26/08/2011
3.52
26,200 3.71 3.71 3.43 0 0 0
25/08/2011
3.71
73,400 3.52 3.71 3.52 0 0 0
24/08/2011
3.52
46,700 3.52 3.71 3.43 0 0 0
23/08/2011
3.52
40,000 3.62 3.71 3.52 0 0 0
22/08/2011
3.62
85,900 3.43 3.62 3.52 0 0 0
19/08/2011
3.43
55,100 3.52 3.52 3.33 8,000 0 0.0
18/08/2011
3.52
65,200 3.52 3.62 3.43 0 0 0
17/08/2011
3.52
74,200 3.24 3.52 3.33 0 0 0
16/08/2011
3.24
19,300 3.24 3.33 3.24 100 0 0.0
15/08/2011
3.24
23,100 3.33 3.33 3.24 0 0 0
12/08/2011
3.33
16,900 3.33 3.43 3.24 0 0 0
11/08/2011
3.33
21,900 3.43 3.43 3.24 0 0 0
10/08/2011
3.43
31,900 3.33 3.52 3.33 0 0 0
09/08/2011
3.33
42,000 3.52 3.62 3.33 0 0 0
08/08/2011
3.52
40,100 3.81 3.81 3.52 0 0 0
05/08/2011
3.81
40,400 3.81 3.90 3.62 0 0 0
04/08/2011
3.81
80,400 3.71 3.81 3.71 0 0 0
03/08/2011
3.71
95,600 3.81 3.81 3.62 0 0 0
02/08/2011
3.81
71,400 3.90 3.90 3.81 0 0 0
01/08/2011
3.90
14,600 4.10 4.10 3.90 100 0 0.0
29/07/2011
4.10
7,600 4.19 4.19 4 0 0 0
28/07/2011
4.19
32,500 4.10 4.19 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |