CTCP Thủy điện Gia Lai (ghc)

25.90
-0.60
(-2.26%)
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
(2026-05-20) 		-0.60 -2.21% 203,000 -29,200 0
25.90
27.25
25.90
2 tháng
(2026-04-20) 		-0.60 -2.21% 327,400 -28,100 0
25.90
27.30
25.90
3 tháng
(2026-03-23) 		-1 -3.64% 610,000 -61,300 -0.2
25.90
27.95
25.90
6 tháng
(2025-12-22) 		-2.30 -7.99% 1,516,400 -110,100 -1.6
25.90
29.40
25.90
12 tháng
(2025-06-24) 		-1.88 -6.61% 4,197,900 -129,300 -2.2
25.90
29.78
25.90
24 tháng
(2024-07-01) 		-0.43 -1.60% 8,484,661 119,700 5.5
24.44
30.34
25.90
36 tháng
(2023-07-05) 		5.12 23.92% 14,227,480 1,545,417 46.2
20.91
30.34
25.90
60 tháng
(2021-07-15) 		8.54 47.56% 29,174,378 1,448,242 46.1
16.85
30.34
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2022
20.42
 39,704 20.34 20.42 20.05 0 20,300 -0.6
31/05/2022
20.34
 46,349 20.05 20.42 20.12 0 23,000 -0.6
30/05/2022
20.05
 90,450 19.90 20.56 19.76 0 51,100 -1.4
27/05/2022
19.90
 29,940 19.90 19.90 19.76 0 16,800 -0.5
26/05/2022
19.90
 44,050 19.83 20.20 19.76 200 31,000 -0.8
25/05/2022
19.83
 27,100 19.69 19.83 19.69 300 15,500 -0.4
24/05/2022
19.69
 34,800 19.83 19.83 19.61 0 18,700 -0.5
23/05/2022
19.83
 47,000 19.83 19.90 19.69 0 33,000 -0.9
20/05/2022
19.83
 16,500 19.54 19.90 19.61 0 10,200 -0.3
19/05/2022
19.54
 82,300 19.69 19.69 19.39 0 45,600 -1.2
18/05/2022
19.69
 47,220 19.61 20.20 19.69 0 26,800 -0.7
17/05/2022
19.61
 35,600 19.32 19.98 19.61 200 14,900 -0.4
16/05/2022
19.32
 161,261 19.32 19.69 18.96 0 73,100 -1.9
13/05/2022
19.32
 60,843 20.12 20.12 19.32 0 20,000 -0.5
12/05/2022
20.12
 57,500 20.42 20.63 20.05 0 0 0
11/05/2022
20.42
 26,600 20.42 21.80 20.42 0 0 0
10/05/2022
20.42
 30,550 19.61 21.07 19.69 0 0 0
09/05/2022
19.61
 45,700 21.00 21.07 19.18 0 15,600 -0.4
06/05/2022
21.00
 40,800 21.29 21.29 20.78 0 14,900 -0.4
05/05/2022
21.29
 16,000 21.14 21.44 21.22 100 7,400 -0.2
04/05/2022
21.14
 66,550 21.87 21.87 21.14 5,000 21,100 -0.5
29/04/2022
21.87
 58,600 21.80 22.09 21.65 0 32,000 -1.0
28/04/2022
21.80
 30,200 22.09 22.09 21.80 0 0 0
27/04/2022
22.09
 19,708 22.09 22.24 21.80 0 0 0
26/04/2022
22.09
 16,600 21.65 22.09 21.29 0 0 0
25/04/2022
21.65
 61,860 22.46 22.53 21.65 0 0 0
22/04/2022
22.46
 34,900 22.31 23.04 22.24 0 0 0
21/04/2022
22.31
 73,900 22.60 22.60 21.73 0 0 0
20/04/2022
22.60
 30,900 22.97 23.04 22.60 0 100 -0.0
19/04/2022
22.97
 56,500 22.82 23.19 22.68 0 0 0
18/04/2022
22.82
 83,500 22.75 23.33 22.60 0 0 0
15/04/2022
22.75
 13,300 22.68 22.82 22.31 0 0 0
14/04/2022
22.68
 26,600 22.97 22.97 22.60 0 0 0
13/04/2022
22.97
 17,800 22.97 23.04 22.89 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |