CTCP Thủy điện Gia Lai (ghc)

28.40
0.20
(0.71%)

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
(2024-10-23)
-1.01 -3.44% 466,763 12,400 0.5
28.10
29.69
28.40
2 tháng
(2024-09-23)
0.58 2.08% 898,119 63,100 2.0
27.63
29.69
28.40
3 tháng
(2024-08-26)
0.58 2.08% 1,044,052 84,800 2.7
27.63
29.69
28.40
6 tháng
(2024-05-27)
0.39 1.40% 3,121,296 428,810 13.2
27.54
29.79
28.40
12 tháng
(2023-11-28)
4.33 17.97% 6,150,763 1,277,417 37.7
24.07
29.79
28.40
24 tháng
(2022-12-05)
7.25 34.28% 9,209,164 1,791,717 51.2
21.15
29.79
28.40
36 tháng
(2021-12-08)
4.58 19.21% 16,805,529 1,665,542 50.8
19.52
29.79
28.40
60 tháng
(2019-12-19)
11.84 71.48% 26,032,546 1,299,692 40.1
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)
07/02/2022
23.82
8,150 23.75 23.98 23.28 0 0 0
28/01/2022
23.75
4,530 23.04 23.82 23.20 2,200 1,530 0.0
27/01/2022
23.04
5,105 23.20 24.37 22.89 0 0 0
26/01/2022
23.20
3,100 22.66 23.59 22.81 0 500 -0.0
25/01/2022
22.66
13,000 22.81 23.12 22.58 0 0 0
24/01/2022
22.81
14,200 23.28 23.28 22.81 0 0 0
21/01/2022
23.28
7,960 22.34 23.36 22.50 0 0 0
20/01/2022
22.34
21,100 22.89 22.97 22.34 0 0 0
19/01/2022
22.89
16,700 22.27 23.36 22.03 100 0 0.0
18/01/2022
22.27
44,100 22.58 22.66 22.19 0 0 0
17/01/2022
22.58
32,100 22.97 23.67 22.58 0 0 0
14/01/2022
22.97
32,634 23.36 23.36 22.58 1,500 0 0.0
13/01/2022
23.36
47,730 23.59 23.59 23.28 0 0 0
12/01/2022
23.59
38,900 23.59 23.90 23.43 600 0 0.0
11/01/2022
23.59
23,160 23.43 23.98 23.59 1,000 0 0.0
10/01/2022
23.43
45,520 24.13 24.21 23.43 0 0 0
07/01/2022
24.13
52,600 24.13 24.21 23.98 0 0 0
06/01/2022
24.13
17,600 24.13 24.52 24.13 0 0 0
05/01/2022
24.13
36,441 24.21 24.29 24.13 0 0 0
04/01/2022
24.21
48,146 24.21 24.21 24.06 0 0 0
31/12/2021
24.21
19,530 24.06 24.37 24.06 0 0 0
30/12/2021
24.06
25,644 24.21 24.37 23.90 0 0 0
29/12/2021
24.21
27,800 24.45 24.52 24.21 0 0 0
28/12/2021
24.45
39,250 24.13 24.45 23.98 1,000 0 0.0
27/12/2021
24.13
15,829 24.45 25.15 24.13 0 0 0
24/12/2021
24.45
39,850 24.60 24.60 24.13 0 0 0
23/12/2021
24.60
19,745 25.46 25.46 24.52 0 0 0
22/12/2021
25.46
55,200 24.91 25.61 25.07 24,000 0 0.8
21/12/2021
24.91
85,665 24.21 25.69 24.13 8,700 0 0.3
20/12/2021
24.21
27,763 24.13 24.45 24.06 8,800 0 0.3
17/12/2021
24.13
79,600 23.98 24.45 23.82 24,600 0 0.8
16/12/2021
23.98
32,600 23.90 23.98 23.75 9,600 0 0.3
15/12/2021
23.90
30,800 23.98 23.98 23.82 11,000 0 0.3
14/12/2021
23.98
13,026 23.90 23.98 23.82 0 0 0
13/12/2021
23.90
31,650 23.90 24.13 21.80 0 0 0
10/12/2021
23.90
25,050 23.98 24.13 23.75 0 0 0
09/12/2021
23.98
22,638 23.82 24.13 23.59 100 200 -0.0
08/12/2021
23.82
27,440 24.13 24.13 23.75 0 0 0
07/12/2021
24.13
30,780 23.36 24.68 23.67 1,300 0 0.0
06/12/2021
23.36
73,348 23.98 24.60 23.36 0 0 0
03/12/2021
23.98
83,534 25.22 25.22 23.98 0 2,300 -0.1
02/12/2021
25.22
60,310 24.91 25.30 24.84 0 0 0
01/12/2021
24.91
63,984 25.22 25.22 24.68 0 0 0
30/11/2021
25.22
111,624 26.39 28.88 24.60 100 7,700 -0.2
29/11/2021
26.39
25,000 26.86 26.86 26.08 0 0 0
26/11/2021
26.86
40,400 27.33 27.33 26.47 100 0 0.0
25/11/2021
27.33
12,951 27.25 27.48 27.02 0 0 0
24/11/2021
27.25
10,000 26.86 28.03 26.63 400 0 0.0
23/11/2021
26.86
27,502 26.86 27.02 26.31 0 0 0
22/11/2021
26.86
31,146 27.09 27.17 26.86 0 0 0
19/11/2021
27.09
77,000 27.25 27.25 27.02 100 0 0.0
18/11/2021
27.25
116,341 27.64 27.64 26.86 0 0 0
17/11/2021
27.64
27,500 27.87 27.95 27.48 0 0 0
16/11/2021
27.87
28,420 27.40 29.20 26.47 0 0 0
15/11/2021
27.40
144,826 28.26 28.26 27.25 600 20,300 -0.7
12/11/2021
28.26
84,400 28.96 29.20 27.72 0 0 0
11/11/2021
28.96
100,300 29.51 29.51 28.81 200 0 0.0
10/11/2021
29.51
85,600 29.82 29.82 29.27 0 0 0
09/11/2021
29.82
66,903 30.21 30.29 29.58 0 0 0
08/11/2021
30.21
84,816 30.44 30.44 30.05 0 0 0
05/11/2021
30.44
43,614 30.52 30.52 30.13 0 0 0
04/11/2021
30.52
58,304 30.75 31.06 29.58 0 0 0
03/11/2021
30.75
188,110 30.44 33.48 29.66 0 1,200 -0.0
02/11/2021
30.44
80,640 30.52 31.14 27.56 0 0 0
01/11/2021
30.52
127,150 30.91 31.30 30.13 0 0 0
29/10/2021
30.91
138,810 30.83 30.91 30.52 0 0 0
28/10/2021
30.83
250,245 30.36 30.91 30.36 5,000 5,000 0.0
27/10/2021
30.36
157,100 29.35 30.75 29.51 0 300 -0.0
26/10/2021
29.35
102,900 29.90 30.13 29.35 0 550 -0.0
25/10/2021
29.90
84,500 29.43 31.14 29.43 0 200 -0.0
22/10/2021
29.43
242,500 29.97 30.29 28.81 0 3,100 -0.1
21/10/2021
29.97
156,400 30.75 32.47 29.66 0 0 0
20/10/2021
30.75
444,000 26.70 30.83 27.25 0 1,200 -0.0
19/10/2021
26.70
82,000 26.94 27.17 26.55 3,100 7,000 -0.1
18/10/2021
26.94
183,100 24.52 27.17 24.45 0 0 0
15/10/2021
24.52
183,400 22.42 24.68 22.42 0 0 0
14/10/2021
22.42
91,100 22.11 22.42 22.03 4,300 0 0.1
13/10/2021
22.11
32,000 22.19 22.19 22.11 8,500 0 0.2
12/10/2021
22.19
24,700 22.19 22.27 22.11 4,000 0 0.1
11/10/2021
22.19
60,000 21.80 22.19 21.80 3,500 0 0.1
08/10/2021
21.80
20,800 21.95 21.95 21.72 9,600 0 0.3
07/10/2021
21.95
11,900 21.80 22.03 21.64 400 0 0.0
06/10/2021
21.80
17,600 22.03 22.11 21.80 0 0 0
05/10/2021
22.03
30,000 22.27 22.50 22.03 900 0 0.0
04/10/2021
22.27
54,500 21.49 22.34 21.49 0 0 0
01/10/2021
21.49
45,000 21.57 21.57 21.41 8,000 0 0.2
30/09/2021
21.57
45,823 21.18 21.57 21.25 4,000 0 0.1
29/09/2021
21.18
44,307 21.18 21.25 21.10 0 0 0
28/09/2021
21.18
43,000 21.10 21.18 20.94 12,100 0 0.3
27/09/2021
21.10
17,733 21.02 21.25 20.94 0 0 0
24/09/2021
21.02
19,325 21.02 21.10 20.94 100 0 0.0
23/09/2021
21.02
51,000 21.02 21.10 20.86 0 0 0
22/09/2021
21.02
23,300 20.86 21.02 20.94 0 0 0
21/09/2021
20.86
41,900 21.02 21.02 20.63 0 0 0
20/09/2021
21.02
37,200 20.94 21.02 20.79 100 700 -0.0
17/09/2021
20.94
6,400 21.02 21.02 20.94 0 0 0
16/09/2021
21.02
25,800 21.02 21.02 20.63 0 0 0
15/09/2021
21.02
37,600 20.94 21.10 20.86 0 0 0
14/09/2021
20.94
15,689 21.02 21.10 20.79 100 0 0.0
13/09/2021
21.02
21,200 21.02 21.10 20.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |