CTCP Thủy điện Gia Lai (ghc)

26.10
-2.50
(-8.74%)
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
(2025-03-10) 		-5.70 -17.92% 376,700 -27,600 -0.5
26.10
31.80
26.10
2 tháng
(2025-02-07) 		-4.50 -14.71% 656,611 -10,600 0.0
26.10
32.40
26.10
3 tháng
(2025-01-08) 		-2.40 -8.42% 849,170 -13,700 -0.1
26.10
32.40
26.10
6 tháng
(2024-10-10) 		-2 -7.12% 2,132,971 117,200 3.9
26.10
32.40
26.10
12 tháng
(2024-04-15) 		-1.35 -4.90% 5,829,973 1,031,610 31.3
26.10
32.40
26.10
24 tháng
(2023-04-19) 		3.27 14.30% 9,622,467 1,671,017 48.4
22.32
32.40
26.10
36 tháng
(2022-04-25) 		2.98 12.88% 15,105,681 1,062,817 31.4
19.52
32.40
26.10
60 tháng
(2020-05-04) 		11.49 78.61% 27,126,048 1,360,692 42.1
14.61
32.40
26.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2025
26.10
 76,600 28.90 28.90 26 400 18,200 -0.5
04/04/2025
29.50
 63,400 29 29.50 28.30 2,800 0 0.1
03/04/2025
28.80
 63,800 30.50 30.50 28.80 0 6,700 -0.2
02/04/2025
30.40
 9,800 30.60 30.60 30.40 0 6,000 -0.2
01/04/2025
30.70
 2,800 30.80 30.80 30.60 0 0 0
31/03/2025
30.70
 4,800 30.70 30.70 30.70 0 0 0
28/03/2025
30.50
 13,400 30.60 30.90 30.50 0 4,800 -0.1
27/03/2025
30.80
 4,400 30.60 30.80 30.50 0 0 0
26/03/2025
31.20
 17,200 30.30 31.20 30 11,400 0 0.4
25/03/2025
30.50
 10,100 30.20 30.50 30.10 0 0 0
24/03/2025
30.30
 12,000 30.30 30.30 30.10 1,100 0 0.0
21/03/2025
30.30
 5,300 31 31 30.30 0 0 0
20/03/2025
31
 800 30.90 31 30.90 100 0 0.0
19/03/2025
30.40
 1,700 30.40 30.50 30.40 500 0 0.0
18/03/2025
30.30
 8,600 31.10 31.10 30.30 0 8,100 0
17/03/2025
30.60
 2,800 30.50 31 30.40 0 0 0
14/03/2025
31
 14,700 30.90 31 30.20 0 100 -0.0
13/03/2025
30.90
 1,900 31.10 31.10 30.50 0 0 0
12/03/2025
31.20
 12,700 31.20 31.30 31.10 0 0 0
11/03/2025
31
 28,900 31.30 31.30 31 0 0 0
10/03/2025
31.80
 21,000 31.80 31.90 31.40 0 0 0
07/03/2025
31.90
 33,000 32 32 31.80 0 0 0
06/03/2025
31.60
 19,000 31.80 31.80 31.50 0 0 0
05/03/2025
31.60
 1,000 31.90 31.90 31.30 0 0 0
04/03/2025
31.70
 8,600 31.50 31.80 31.40 0 100 -0.0
03/03/2025
31.70
 14,900 32.40 32.40 31 0 0 0
28/02/2025
32.40
 2,200 32.40 32.50 32.40 600 0 0.0
27/02/2025
32.30
 27,200 32.10 32.50 32.10 7,100 0 0.2
26/02/2025
32.30
 18,000 32 32.40 31.90 5,200 0 0.2
25/02/2025
32
 10,500 31.70 32.20 31.70 2,700 0 0.1
24/02/2025
32.30
 10,900 31.90 32.30 31.70 3,300 400 0.1
21/02/2025
31.90
 13,900 31.60 32.20 31.60 0 0 0
20/02/2025
31.80
 18,700 31.40 32.10 31.40 0 0 0
19/02/2025
31.60
 12,300 31.50 31.80 31 0 0 0
18/02/2025
31.50
 12,200 31.70 31.70 31.50 0 0 0
17/02/2025
31.50
 11,000 31.30 31.70 31.30 0 0 0
14/02/2025
30.90
 10,300 30.50 31 30.50 0 0 0
13/02/2025
30.90
 5,400 30.70 30.90 30.70 0 0 0
12/02/2025
30.80
 3,450 30.60 31 30.50 0 0 0
11/02/2025
31
 14,604 30.50 31 30.50 0 0 0
10/02/2025
30.40
 4,906 30.90 30.90 30.30 0 1,400 -0.0
07/02/2025
30.60
 27,851 30 31 29.40 0 0 0
06/02/2025
29.70
 14,922 29.50 29.80 29.30 0 0 0
05/02/2025
29.60
 9,261 29.70 29.70 29.50 2,000 0 0.1
04/02/2025
29.50
 15,600 29 29.70 29 0 3,900 -0.1
03/02/2025
29.10
 25,400 29.30 29.70 28.50 0 0 0
24/01/2025
29.30
 6,403 29.50 29.50 29.20 0 0 0
23/01/2025
29
 14,900 28.90 29 28.90 0 1,000 -0.0
22/01/2025
29.50
 36,904 29 29.50 28.50 0 900 -0.0
21/01/2025
29.40
 38,100 28.60 29.40 28.50 0 0 0
20/01/2025
28.40
 11,700 28.30 28.50 28.30 0 0 0
17/01/2025
28.30
 7,218 28.20 28.40 28.20 0 0 0
16/01/2025
28.20
 2,501 28.30 28.30 28.20 500 0 0.0
15/01/2025
28.30
 3,150 28.40 28.40 28.30 0 0 0
14/01/2025
28.30
 1,700 28.40 28.40 28.30 0 200 -0.0
13/01/2025
28.40
 1,800 28.50 28.50 28.30 0 0 0
10/01/2025
28.30
 1,000 28.50 28.50 28.30 0 0 0
09/01/2025
28.50
 800 28.60 28.60 28.40 0 100 -0.0
08/01/2025
28.50
 1,200 28.50 28.80 28.50 700 200 0.0
07/01/2025
28.50
 10,869 28.50 28.50 28.40 0 3,900 -0.1
06/01/2025
28.50
 4,700 28.40 28.90 28.40 0 500 -0.0
03/01/2025
28.50
 12,305 28.30 28.60 28.30 0 0 0
02/01/2025
28.50
 10,400 28.50 28.60 28.50 0 0 0
31/12/2024
28
 8,194 28.10 28.20 28 0 0 0
30/12/2024
28.30
 4,881 28.20 28.30 28.20 0 0 0
27/12/2024
28.40
 7,600 28.30 28.40 28.10 100 0 0.0
26/12/2024
28.30
 8,450 28.30 28.50 28.30 1,800 0 0.1
25/12/2024
28.20
 8,300 28.40 28.40 28.20 0 0 0
24/12/2024
28.30
 11,700 28.20 28.40 28.20 500 0 0.0
23/12/2024
28.30
 10,831 28.30 28.30 28.10 2,000 0 0.1
20/12/2024
28.30
 42,900 28.30 28.40 28 3,800 0 0.1
19/12/2024
28.40
 50,350 28.20 28.40 28 42,200 0 1.2
18/12/2024
28.10
 50,349 28.30 28.40 28 14,500 0 0.4
17/12/2024
28
 22,270 28 28.40 27.70 6,500 0 0.2
16/12/2024
28.10
 19,800 28.10 28.20 28 6,800 0 0.2
13/12/2024
27.90
 36,400 28.20 28.20 27.90 10,700 0 0.3
12/12/2024
28
 26,700 28.30 28.50 27.90 0 0 0
11/12/2024
28
 71,600 28.20 28.50 27.80 0 8,500 -0.2
10/12/2024
28.30
 16,600 28.40 28.40 28.20 0 0 0
09/12/2024
28.40
 4,851 28.40 28.40 28.30 1,000 0 0.0
06/12/2024
28.30
 19,460 28.40 28.60 28.30 0 0 0
05/12/2024
28.40
 10,100 28.40 28.40 28.20 0 0 0
04/12/2024
28.30
 6,700 28.40 28.50 28.30 0 0 0
03/12/2024
28.40
 7,400 28.50 28.60 28.40 0 2,700 -0.1
02/12/2024
28.50
 4,605 28.60 28.60 28.40 0 0 0
29/11/2024
28.30
 9,402 28.40 28.40 28.30 0 1,100 -0.0
28/11/2024
28.30
 10,208 28.40 28.50 28.30 0 0 0
27/11/2024
28.40
 3,701 28.40 28.40 28.30 0 0 0
26/11/2024
28.50
 1,950 28.40 28.50 28.40 0 0 0
25/11/2024
28.50
 16,311 28.40 28.50 28.40 5,000 0 0.1
22/11/2024
28.40
 11,210 28.50 28.60 28.20 200 0 0.0
21/11/2024
28.10
 3,800 28.20 28.20 28.10 0 1,900 -0.1
20/11/2024
28.10
 28,210 28.50 28.50 28 0 3,800 -0.1
19/11/2024
28.10
 800 28.20 28.20 28.10 0 400 -0.0
18/11/2024
28.50
 15,740 28.20 28.50 28 1,700 300 0.0
15/11/2024
28.20
 9,464 28.30 28.50 28.10 0 0 0
14/11/2024
28.30
 5,600 28.50 28.50 28.30 0 0 0
13/11/2024
28.50
 2,400 28.80 28.80 28.50 0 0 0
12/11/2024
28.40
 11,600 28.50 28.50 28 0 2,200 -0.1
11/11/2024
28.50
 9,400 28.80 28.80 28.30 0 2,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |