CTCP Thủy điện Gia Lai (ghc)

29.40
0
(0%)
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
(2025-12-29) 		0.40 1.38% 304,600 -10,000 -0.3
29
29.40
29.40
2 tháng
(2025-12-01) 		0.40 1.38% 525,400 -7,200 -0.2
28.60
29.40
29.40
3 tháng
(2025-10-30) 		-0.20 -0.68% 831,500 -20,500 -0.6
28.60
29.70
29.40
6 tháng
(2025-08-01) 		0.84 2.93% 2,272,500 -20,800 -0.6
28.10
29.78
29.40
12 tháng
(2025-02-03) 		2.15 7.88% 4,547,794 -32,100 -0.9
24.44
30.34
29.40
24 tháng
(2024-02-15) 		5.28 21.87% 10,511,576 1,201,860 35.8
24.12
30.34
29.40
36 tháng
(2023-02-13) 		7.94 36.97% 13,986,449 1,802,117 51.7
20.91
30.34
29.40
60 tháng
(2021-02-23) 		11.50 64.24% 29,596,477 1,291,392 39.7
16.45
30.34
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |