CTCP Tập đoàn Green+ (gpc)

2.90
0.10
(3.57%)
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
(2024-10-22) 		-0.30 -9.38% 2,786,377 0 0
2.80
3.50
2.90
2 tháng
(2024-09-23) 		-1.10 -27.50% 8,197,056 0 0
2.80
4.38
2.90
3 tháng
(2024-08-23) 		-0.87 -23.06% 11,705,380 0 0
2.80
4.38
2.90
6 tháng
(2024-05-27) 		-0.41 -12.33% 23,988,020 0 0
2.80
4.62
2.90
12 tháng
(2023-11-27) 		0.52 21.61% 28,534,032 0 0
2.23
4.62
2.90
24 tháng
(2023-01-06) 		-4.48 -60.73% 41,930,605 0 0
2.23
8.92
2.90
36 tháng
(2023-01-06) 		-4.48 -60.73% 41,930,605 0 0
2.23
8.92
2.90
60 tháng
(2023-01-06) 		-4.48 -60.73% 41,930,605 0 0
2.23
8.92
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
4.77
 195,329 4.69 4.85 4.62 0 0 0
11/09/2023
4.77
 347,414 4.85 4.92 4.69 0 0 0
08/09/2023
4.62
 340,529 4.69 4.77 4.54 0 0 0
07/09/2023
4.69
 148,900 4.62 4.69 4.54 0 0 0
06/09/2023
4.54
 70,200 4.62 4.62 4.54 0 0 0
05/09/2023
4.62
 75,100 4.62 4.62 4.46 0 0 0
31/08/2023
4.54
 112,817 4.69 4.69 4.46 0 0 0
30/08/2023
4.62
 79,700 4.69 4.77 4.62 0 0 0
29/08/2023
4.77
 67,400 4.77 4.77 4.62 0 0 0
28/08/2023
4.69
 261,300 4.69 4.77 4.54 0 0 0
25/08/2023
4.54
 79,600 4.54 4.69 4.46 0 0 0
24/08/2023
4.46
 182,900 4.54 4.54 4.38 0 0 0
23/08/2023
4.62
 56,700 4.62 4.69 4.54 0 0 0
22/08/2023
4.69
 95,700 4.77 4.77 4.46 0 0 0
21/08/2023
4.69
 110,500 4.69 4.77 4.62 0 0 0
18/08/2023
4.62
 294,500 5.15 5.15 4.54 0 0 0
17/08/2023
5.15
 190,800 5.31 5.46 5.08 0 0 0
16/08/2023
5.31
 642,813 4.77 5.31 4.62 0 0 0
15/08/2023
4.77
 190,600 4.85 4.92 4.69 0 0 0
14/08/2023
4.85
 133,929 4.85 5 4.77 0 0 0
11/08/2023
4.85
 397,700 4.62 4.92 4.54 0 0 0
10/08/2023
4.62
 374,900 4.54 4.62 4.46 0 0 0
09/08/2023
4.54
 59,300 4.69 4.69 4.46 0 0 0
08/08/2023
4.69
 17,900 4.54 4.77 4.54 0 0 0
07/08/2023
4.62
 193,300 4.69 4.69 4.46 0 0 0
04/08/2023
4.62
 53,300 4.69 4.69 4.62 0 0 0
03/08/2023
4.69
 78,800 4.85 4.85 4.62 0 0 0
31/07/2023
4.85
 38,500 4.85 4.85 4.77 0 0 0
28/07/2023
4.85
 83,800 4.85 4.92 4.77 0 0 0
27/07/2023
4.85
 17,200 4.77 4.85 4.69 0 0 0
26/07/2023
4.77
 43,000 4.92 4.92 4.77 0 0 0
25/07/2023
4.85
 40,600 4.85 4.85 4.77 0 0 0
24/07/2023
4.92
 62,400 5 5 4.85 0 0 0
21/07/2023
4.85
 28,420 5 5 4.85 0 0 0
20/07/2023
4.92
 10,000 4.92 5 4.92 0 0 0
19/07/2023
4.92
 63,500 4.92 5 4.92 0 0 0
18/07/2023
4.92
 33,600 5 5 4.85 0 0 0
17/07/2023
4.92
 163,400 5.15 5.15 4.85 0 0 0
14/07/2023
5
 30,300 5.08 5.08 4.92 0 0 0
13/07/2023
5
 20,400 5.08 5.15 5 0 0 0
12/07/2023
5.08
 39,700 5.08 5.15 5 0 0 0
11/07/2023
5
 30,240 5.15 5.15 5 0 0 0
10/07/2023
5.08
 5,700 5.23 5.23 5.08 0 0 0
07/07/2023
5.15
 15,303 5.15 5.15 5.08 0 0 0
06/07/2023
5.15
 21,201 5.23 5.23 5.08 0 0 0
05/07/2023
5.23
 200 5.23 5.23 5.23 0 0 0
04/07/2023
5.15
 16,800 5.23 5.31 5.15 0 0 0
03/07/2023
5.23
 11,701 5.23 5.31 5.23 0 0 0
30/06/2023
5.31
 21,300 5.31 5.31 5.15 0 0 0
29/06/2023
5.31
 12,151 5.38 5.38 5.31 0 0 0
28/06/2023
5.46
 37,705 5.38 5.46 5.31 0 0 0
27/06/2023
5.38
 29,200 5.38 5.38 5.31 0 0 0
26/06/2023
5.31
 16,900 5.23 5.38 5.23 0 0 0
23/06/2023
5.31
 27,300 5.38 5.38 5.23 0 0 0
22/06/2023
5.38
 4,600 5.31 6.08 5.31 0 0 0
21/06/2023
5.23
 4,100 5.46 5.46 5.23 0 0 0
20/06/2023
5.23
 15,300 5.15 5.62 5.08 0 0 0
19/06/2023
5.15
 25,800 5.38 5.38 5.08 0 0 0
16/06/2023
5.15
 55,900 5.23 5.54 5.15 0 0 0
15/06/2023
5.31
 57,700 6.15 6.77 5.23 0 0 0
14/06/2023
6
 82,300 6 6.23 5.38 0 0 0
13/06/2023
5.69
 192,400 5.08 5.69 5 0 0 0
12/06/2023
5
 14,600 4.92 5.08 4.85 0 0 0
09/06/2023
5
 42,800 5.08 5.08 4.92 0 0 0
08/06/2023
5
 14,500 5.15 5.15 5 0 0 0
07/06/2023
5.08
 47,500 5.15 5.15 5.08 0 0 0
06/06/2023
5.23
 10,400 5.15 5.23 5.15 0 0 0
05/06/2023
5.08
 54,800 5.23 5.31 5 0 0 0
02/06/2023
5.23
 16,100 5.31 5.31 5.15 0 0 0
01/06/2023
5.23
 21,800 5.15 5.23 5.15 0 0 0
31/05/2023
5.08
 25,400 5 5.23 5 0 0 0
30/05/2023
5.08
 33,600 5.08 5.23 4.92 0 0 0
29/05/2023
5.08
 11,700 5.08 5.15 5 0 0 0
26/05/2023
4.77
 50,600 4.85 5.08 4.77 0 0 0
25/05/2023
5
 29,700 4.92 5 4.69 0 0 0
24/05/2023
4.92
 42,610 5.15 5.15 4.92 0 0 0
23/05/2023
5.08
 19,600 5.31 5.31 5 0 0 0
22/05/2023
5.15
 10,800 5.23 5.38 5.15 0 0 0
19/05/2023
5
 41,400 5.23 5.23 5 0 0 0
18/05/2023
5.46
 8,100 5.92 6.15 5.46 0 0 0
17/05/2023
5.69
 84,300 5.38 6.15 5.38 0 0 0
16/05/2023
5.15
 18,100 5.31 5.46 5.15 0 0 0
15/05/2023
5.08
 26,800 5.08 5.15 5 0 0 0
12/05/2023
5.08
 43,800 5.08 5.31 5.08 0 0 0
11/05/2023
5.08
 4,100 5.08 5.08 5.08 0 0 0
10/05/2023
5.08
 36,300 5.08 5.08 5.08 0 0 0
09/05/2023
5
 4,000 5.15 5.15 5 0 0 0
08/05/2023
5.15
 200 5.23 5.23 5.15 0 0 0
05/05/2023
5
 21,800 5.23 5.23 5 0 0 0
04/05/2023
5.23
 1,400 5.54 5.54 5.23 0 0 0
28/04/2023
5.23
 12,300 5.23 5.46 5.23 0 0 0
27/04/2023
5.46
 11,000 5.54 5.54 5.46 0 0 0
26/04/2023
5.23
 6,500 5.31 5.31 5.15 0 0 0
25/04/2023
5.23
 1,100 5.54 5.54 5.23 0 0 0
24/04/2023
5.23
 6,800 5.69 5.69 5.23 0 0 0
21/04/2023
5.31
 7,800 5.23 5.31 5.15 0 0 0
20/04/2023
5.23
 3,700 5.23 5.23 5.23 0 0 0
19/04/2023
5.31
 4,500 5.46 5.46 5.23 0 0 0
18/04/2023
5.46
 9,600 5.15 5.62 5.15 0 0 0
17/04/2023
5.54
 800 5.62 5.62 5.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |