CTCP Thủy điện Gia Lai (ghc)

27.15
-0.05
(-0.18%)
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
(2026-03-31) 		-0.75 -2.69% 232,800 -33,200 -0.2
27
27.90
27.15
2 tháng
(2026-03-02) 		-1.05 -3.72% 580,000 -40,300 -0.4
27
28.60
27.15
3 tháng
(2026-01-30) 		-2.15 -7.34% 862,100 -73,000 -1.3
27
29.30
27.15
6 tháng
(2025-11-03) 		-2.45 -8.28% 1,679,400 -93,500 -1.9
27
29.70
27.15
12 tháng
(2025-05-05) 		-1.04 -3.69% 4,423,000 -92,900 -2.2
27
29.78
27.15
24 tháng
(2024-05-10) 		1.10 4.21% 9,928,260 654,510 20.8
24.44
30.34
27.15
36 tháng
(2023-05-16) 		5.61 26.02% 14,210,024 1,578,517 46.3
20.91
30.34
27.15
60 tháng
(2021-05-26) 		9.60 54.68% 29,414,438 1,360,992 42.7
16.45
30.34
27.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2022
22.97
 35,302 23.26 23.26 22.97 0 0 0
08/04/2022
23.26
 19,500 23.11 23.33 23.04 0 0 0
07/04/2022
23.11
 22,500 23.55 23.55 22.89 0 0 0
06/04/2022
23.55
 25,300 23.55 23.55 23.19 0 0 0
05/04/2022
23.55
 17,002 23.62 23.62 23.33 0 0 0
04/04/2022
23.62
 21,600 23.62 23.91 23.40 0 0 0
01/04/2022
23.62
 28,552 23.40 23.62 23.33 0 0 0
31/03/2022
23.40
 8,100 23.77 23.77 23.40 0 100 -0.0
30/03/2022
23.77
 27,100 23.77 23.91 23.62 16,500 0 0.5
29/03/2022
23.77
 35,153 23.84 23.99 23.70 18,100 0 0.6
28/03/2022
23.84
 58,700 24.13 24.21 22.82 28,800 0 0.9
25/03/2022
24.13
 35,450 24.13 24.28 24.13 19,200 0 0.6
24/03/2022
24.13
 77,600 24.06 24.28 24.06 36,900 0 1.2
23/03/2022
24.06
 152,463 23.26 24.43 23.26 69,100 0 2.3
22/03/2022
23.26
 18,148 23.19 23.33 23.11 9,400 0 0.3
21/03/2022
23.19
 50,400 23.11 23.62 23.11 28,800 0 0.9
18/03/2022
23.11
 25,254 23.11 23.26 22.97 6,800 0 0.2
17/03/2022
23.11
 26,700 23.19 23.26 23.04 10,100 0 0.3
16/03/2022
23.19
 31,000 22.97 23.26 22.60 11,300 0 0.4
15/03/2022
22.97
 41,000 23.11 23.26 22.75 20,900 0 0.7
14/03/2022
23.11
 109,285 23.55 23.55 23.04 54,500 0 1.7
11/03/2022
23.55
 32,910 23.62 23.77 23.33 16,400 0 0.5
10/03/2022
23.62
 35,315 23.77 23.84 23.19 12,700 0 0.4
09/03/2022
23.77
 55,500 24.28 24.28 22.89 27,800 0 0.9
08/03/2022
24.28
 86,200 24.28 24.35 23.99 44,300 0 1.5
07/03/2022
24.28
 145,580 23.48 24.57 23.48 55,400 0 1.8
04/03/2022
23.48
 130,964 22.46 23.48 22.46 57,300 0 1.8
03/03/2022
22.46
 30,450 22.31 22.46 22.24 14,500 0 0.4
02/03/2022
22.31
 10,900 22.38 22.38 22.24 4,000 0 0.1
01/03/2022
22.38
 19,210 22.09 22.38 22.24 5,100 0 0.2
28/02/2022
22.09
 2,347 22.31 22.38 21.95 200 45 0.0
25/02/2022
22.31
 16,030 22.09 22.38 22.17 8,400 0 0.3
24/02/2022
22.09
 21,010 22.24 22.38 21.95 0 0 0
23/02/2022
22.24
 23,971 22.24 22.38 22.09 0 0 0
22/02/2022
22.24
 12,200 22.09 22.38 21.95 0 0 0
21/02/2022
22.09
 7,200 22.17 22.46 22.02 0 0 0
18/02/2022
22.17
 5,150 21.95 22.24 21.95 0 0 0
17/02/2022
21.95
 10,800 21.87 22.31 21.95 0 0 0
16/02/2022
21.87
 16,904 22.38 22.60 21.51 0 0 0
15/02/2022
22.38
 20,500 22.31 22.38 22.02 0 0 0
14/02/2022
22.31
 15,800 22.31 22.46 22.17 0 0 0
11/02/2022
22.31
 18,363 22.31 22.31 22.09 0 0 0
10/02/2022
22.31
 10,046 22.31 22.38 22.17 0 0 0
09/02/2022
22.31
 9,830 22.24 22.46 22.17 0 0 0
08/02/2022
22.24
 6,420 22.31 22.46 22.17 0 0 0
07/02/2022
22.31
 8,150 22.24 22.46 21.80 0 0 0
28/01/2022
22.24
 4,530 21.58 22.31 21.73 2,200 1,530 0.0
27/01/2022
21.58
 5,105 21.73 22.82 21.44 0 0 0
26/01/2022
21.73
 3,100 21.22 22.09 21.36 0 500 -0.0
25/01/2022
21.22
 13,000 21.36 21.65 21.14 0 0 0
24/01/2022
21.36
 14,200 21.80 21.80 21.36 0 0 0
21/01/2022
21.80
 7,960 20.93 21.87 21.07 0 0 0
20/01/2022
20.93
 21,100 21.44 21.51 20.93 0 0 0
19/01/2022
21.44
 16,700 20.85 21.87 20.63 100 0 0.0
18/01/2022
20.85
 44,100 21.14 21.22 20.78 0 0 0
17/01/2022
21.14
 32,100 21.51 22.17 21.14 0 0 0
14/01/2022
21.51
 32,634 21.87 21.87 21.14 1,500 0 0.0
13/01/2022
21.87
 47,730 22.09 22.09 21.80 0 0 0
12/01/2022
22.09
 38,900 22.09 22.38 21.95 600 0 0.0
11/01/2022
22.09
 23,160 21.95 22.46 22.09 1,000 0 0.0
10/01/2022
21.95
 45,520 22.60 22.68 21.95 0 0 0
07/01/2022
22.60
 52,600 22.60 22.68 22.46 0 0 0
06/01/2022
22.60
 17,600 22.60 22.97 22.60 0 0 0
05/01/2022
22.60
 36,441 22.68 22.75 22.60 0 0 0
04/01/2022
22.68
 48,146 22.68 22.68 22.53 0 0 0
31/12/2021
22.68
 19,530 22.53 22.82 22.53 0 0 0
30/12/2021
22.53
 25,644 22.68 22.82 22.38 0 0 0
29/12/2021
22.68
 27,800 22.89 22.97 22.68 0 0 0
28/12/2021
22.89
 39,250 22.60 22.89 22.46 1,000 0 0.0
27/12/2021
22.60
 15,829 22.89 23.55 22.60 0 0 0
24/12/2021
22.89
 39,850 23.04 23.04 22.60 0 0 0
23/12/2021
23.04
 19,745 23.84 23.84 22.97 0 0 0
22/12/2021
23.84
 55,200 23.33 23.99 23.48 24,000 0 0.8
21/12/2021
23.33
 85,665 22.68 24.06 22.60 8,700 0 0.3
20/12/2021
22.68
 27,763 22.60 22.89 22.53 8,800 0 0.3
17/12/2021
22.60
 79,600 22.46 22.89 22.31 24,600 0 0.8
16/12/2021
22.46
 32,600 22.38 22.46 22.24 9,600 0 0.3
15/12/2021
22.38
 30,800 22.46 22.46 22.31 11,000 0 0.3
14/12/2021
22.46
 13,026 22.38 22.46 22.31 0 0 0
13/12/2021
22.38
 31,650 22.38 22.60 20.42 0 0 0
10/12/2021
22.38
 25,050 22.46 22.60 22.24 0 0 0
09/12/2021
22.46
 22,638 22.31 22.60 22.09 100 200 -0.0
08/12/2021
22.31
 27,440 22.60 22.60 22.24 0 0 0
07/12/2021
22.60
 30,780 21.87 23.11 22.17 1,300 0 0.0
06/12/2021
21.87
 73,348 22.46 23.04 21.87 0 0 0
03/12/2021
22.46
 83,534 23.62 23.62 22.46 0 2,300 -0.1
02/12/2021
23.62
 60,310 23.33 23.70 23.26 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |