CTCP Thủy điện Gia Lai (ghc)

29.20
0.10
(0.34%)
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
(2025-11-05) 		-0.70 -2.36% 271,500 -10,500 -0.3
28.70
29.70
29.20
2 tháng
(2025-10-06) 		0.34 1.20% 817,600 -4,600 -0.1
28.66
29.78
29.20
3 tháng
(2025-09-08) 		0.81 2.88% 1,152,800 -4,100 -0.1
28.10
29.78
29.20
6 tháng
(2025-06-09) 		0.53 1.86% 2,668,100 -20,600 -0.6
28.10
29.78
29.20
12 tháng
(2024-12-10) 		2.50 9.42% 4,633,169 49,900 1.5
24.44
30.34
29.20
24 tháng
(2023-12-18) 		5.93 25.70% 10,730,580 1,329,217 39.3
23.07
30.34
29.20
36 tháng
(2022-12-21) 		8.57 41.97% 13,804,803 1,843,517 52.8
20.27
30.34
29.20
60 tháng
(2020-12-31) 		10.81 59.42% 29,474,602 1,317,792 40.5
16.45
30.34
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
23.33
 63,984 23.62 23.62 23.11 0 0 0
30/11/2021
23.62
 111,624 24.72 27.05 23.04 100 7,700 -0.2
29/11/2021
24.72
 25,000 25.15 25.15 24.43 0 0 0
26/11/2021
25.15
 40,400 25.59 25.59 24.79 100 0 0.0
25/11/2021
25.59
 12,951 25.52 25.74 25.30 0 0 0
24/11/2021
25.52
 10,000 25.15 26.25 24.94 400 0 0.0
23/11/2021
25.15
 27,502 25.15 25.30 24.64 0 0 0
22/11/2021
25.15
 31,146 25.37 25.45 25.15 0 0 0
19/11/2021
25.37
 77,000 25.52 25.52 25.30 100 0 0.0
18/11/2021
25.52
 116,341 25.88 25.88 25.15 0 0 0
17/11/2021
25.88
 27,500 26.10 26.18 25.74 0 0 0
16/11/2021
26.10
 28,420 25.66 27.34 24.79 0 0 0
15/11/2021
25.66
 144,826 26.47 26.47 25.52 600 20,300 -0.7
12/11/2021
26.47
 84,400 27.12 27.34 25.96 0 0 0
11/11/2021
27.12
 100,300 27.63 27.63 26.98 200 0 0.0
10/11/2021
27.63
 85,600 27.93 27.93 27.41 0 0 0
09/11/2021
27.93
 66,903 28.29 28.36 27.71 0 0 0
08/11/2021
28.29
 84,816 28.51 28.51 28.14 0 0 0
05/11/2021
28.51
 43,614 28.58 28.58 28.22 0 0 0
04/11/2021
28.58
 58,304 28.80 29.09 27.71 0 0 0
03/11/2021
28.80
 188,110 28.51 31.35 27.78 0 1,200 -0.0
02/11/2021
28.51
 80,640 28.58 29.16 25.81 0 0 0
01/11/2021
28.58
 127,150 28.95 29.31 28.22 0 0 0
29/10/2021
28.95
 138,810 28.87 28.95 28.58 0 0 0
28/10/2021
28.87
 250,245 28.44 28.95 28.44 5,000 5,000 0.0
27/10/2021
28.44
 157,100 27.49 28.80 27.63 0 300 -0.0
26/10/2021
27.49
 102,900 28.00 28.22 27.49 0 550 -0.0
25/10/2021
28.00
 84,500 27.56 29.16 27.56 0 200 -0.0
22/10/2021
27.56
 242,500 28.07 28.36 26.98 0 3,100 -0.1
21/10/2021
28.07
 156,400 28.80 30.40 27.78 0 0 0
20/10/2021
28.80
 444,000 25.01 28.87 25.52 0 1,200 -0.0
19/10/2021
25.01
 82,000 25.23 25.45 24.86 3,100 7,000 -0.1
18/10/2021
25.23
 183,100 22.97 25.45 22.89 0 0 0
15/10/2021
22.97
 183,400 21.00 23.11 21.00 0 0 0
14/10/2021
21.00
 91,100 20.71 21.00 20.63 4,300 0 0.1
13/10/2021
20.71
 32,000 20.78 20.78 20.71 8,500 0 0.2
12/10/2021
20.78
 24,700 20.78 20.85 20.71 4,000 0 0.1
11/10/2021
20.78
 60,000 20.42 20.78 20.42 3,500 0 0.1
08/10/2021
20.42
 20,800 20.56 20.56 20.34 9,600 0 0.3
07/10/2021
20.56
 11,900 20.42 20.63 20.27 400 0 0.0
06/10/2021
20.42
 17,600 20.63 20.71 20.42 0 0 0
05/10/2021
20.63
 30,000 20.85 21.07 20.63 900 0 0.0
04/10/2021
20.85
 54,500 20.12 20.93 20.12 0 0 0
01/10/2021
20.12
 45,000 20.20 20.20 20.05 8,000 0 0.2
30/09/2021
20.20
 45,823 19.83 20.20 19.90 4,000 0 0.1
29/09/2021
19.83
 44,307 19.83 19.90 19.76 0 0 0
28/09/2021
19.83
 43,000 19.76 19.83 19.61 12,100 0 0.3
27/09/2021
19.76
 17,733 19.69 19.90 19.61 0 0 0
24/09/2021
19.69
 19,325 19.69 19.76 19.61 100 0 0.0
23/09/2021
19.69
 51,000 19.69 19.76 19.54 0 0 0
22/09/2021
19.69
 23,300 19.54 19.69 19.61 0 0 0
21/09/2021
19.54
 41,900 19.69 19.69 19.32 0 0 0
20/09/2021
19.69
 37,200 19.61 19.69 19.47 100 700 -0.0
17/09/2021
19.61
 6,400 19.69 19.69 19.61 0 0 0
16/09/2021
19.69
 25,800 19.69 19.69 19.32 0 0 0
15/09/2021
19.69
 37,600 19.61 19.76 19.54 0 0 0
14/09/2021
19.61
 15,689 19.69 19.76 19.47 100 0 0.0
13/09/2021
19.69
 21,200 19.69 19.76 19.32 0 0 0
10/09/2021
19.69
 69,730 19.47 19.90 19.18 0 1,000 -0.0
09/09/2021
19.47
 21,800 19.32 19.47 19.10 0 12,600 -0.3
08/09/2021
19.32
 31,600 19.47 19.47 18.96 100 27,400 -0.7
07/09/2021
19.47
 133,585 19.76 19.76 18.96 100 51,500 -1.3
06/09/2021
19.76
 56,400 19.98 20.27 19.54 0 31,700 -0.9
01/09/2021
19.98
 39,500 20.42 20.56 19.83 0 0 0
31/08/2021
20.42
 26,538 21.00 21.00 20.42 700 0 0.0
30/08/2021: Quyền mua cổ phiếu: 2/1 Giá: 18 (Volume + 50%, Ratio=0.50)
30/08/2021
21.00
 20,100 19.49 21.14 20.42 100 1,300 -0.0
27/08/2021
19.49
 64,202 20.12 20.12 19.43 0 30,000 -0.9
26/08/2021
20.12
 21,500 20.18 20.18 20.06 0 0 0
25/08/2021: Cổ tức tiền mặt tỉ lệ: 25%
25/08/2021
20.18
 16,900 19.99 21.56 20.06 0 0 0
24/08/2021
19.99
 68,890 19.99 19.99 19.76 0 0 0
23/08/2021
19.99
 85,630 19.53 19.99 19.70 0 700 -0.0
20/08/2021
19.53
 66,000 19.47 19.70 19.41 800 0 0.0
19/08/2021
19.47
 92,800 19.18 19.53 19.30 0 42 -0.0
18/08/2021
19.18
 94,500 18.48 19.76 18.37 0 8 -0.0
17/08/2021
18.48
 20,900 18.02 18.60 18.31 0 0 0
16/08/2021
18.02
 21,100 18.60 18.60 17.73 0 0 0
13/08/2021
18.60
 25,390 18.66 18.83 18.25 0 0 0
12/08/2021
18.66
 98,814 18.48 19.18 18.48 0 600 -0.0
11/08/2021
18.48
 46,355 18.42 18.71 18.25 0 0 0
10/08/2021
18.42
 37,600 18.48 18.48 18.31 0 0 0
09/08/2021
18.48
 8,953 18.31 18.48 18.31 0 1,000 -0.0
06/08/2021
18.31
 10,000 18.60 18.60 18.02 0 0 0
05/08/2021
18.60
 59,400 17.44 18.60 17.38 0 22,000 -0.7
04/08/2021
17.44
 10,200 17.15 17.44 17.26 0 0 0
03/08/2021
17.15
 3,600 17.15 17.15 17.15 0 0 0
02/08/2021
17.15
 3,800 17.15 17.26 17.15 0 0 0
30/07/2021
17.15
 18,200 16.97 17.44 16.91 0 0 0
29/07/2021
16.97
 9,100 16.97 17.09 16.85 0 0 0
28/07/2021
16.97
 100 16.85 16.97 16.97 0 0 0
27/07/2021
16.85
 800 17.15 17.15 16.85 0 0 0
26/07/2021
17.15
 2,100 17.15 17.15 17.15 0 0 0
23/07/2021
17.15
 200 17.15 17.15 17.15 0 0 0
22/07/2021
17.15
 740 17.15 17.38 16.85 0 0 0
21/07/2021
17.15
 800 17.38 17.38 17.15 0 0 0
20/07/2021
17.38
 500 17.44 17.44 17.38 0 0 0
19/07/2021
17.44
 1,000 17.61 17.61 17.15 0 0 0
16/07/2021
17.61
 1,750 17.96 17.96 17.55 0 0 0
15/07/2021
17.96
 1,920 16.45 17.96 16.45 0 0 0
14/07/2021
16.45
 7,800 16.68 16.68 16.33 0 0 0
13/07/2021
16.68
 9,100 16.62 16.68 16.56 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |