CTCP Thủy điện Gia Lai (ghc)

28.25
-0.15
(-0.53%)
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
(2026-02-11) 		-0.20 -0.70% 313,800 -22,300 -0.6
27.30
28.60
28.25
2 tháng
(2026-01-12) 		-0.60 -2.07% 593,100 -34,700 -1.0
27.30
29.40
28.25
3 tháng
(2025-12-15) 		-0.40 -1.39% 825,500 -37,300 -1.1
27.30
29.40
28.25
6 tháng
(2025-09-15) 		0.02 0.08% 1,923,500 -38,900 -1.1
27.30
29.78
28.25
12 tháng
(2025-03-18) 		0.02 0.08% 4,541,600 -75,400 -2.1
24.44
29.78
28.25
24 tháng
(2024-03-25) 		2.35 9.01% 10,335,645 1,031,410 31.1
24.44
30.34
28.25
36 tháng
(2023-03-29) 		7.18 33.80% 13,952,846 1,623,217 46.8
20.91
30.34
28.25
60 tháng
(2021-04-08) 		10.44 58.14% 29,510,144 1,305,892 40.2
16.45
30.34
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2021
16.62
 5,400 16.85 16.85 16.62 0 0 0
09/07/2021
16.85
 6,400 16.91 16.91 16.85 0 0 0
08/07/2021
16.91
 30,800 17.03 17.03 16.91 0 300 -0.0
07/07/2021
17.03
 4,600 17.03 17.03 17.03 0 0 0
06/07/2021
17.03
 6,000 17.09 17.09 17.03 0 4,000 -0.1
05/07/2021
17.09
 6,600 17.15 17.15 17.09 0 0 0
02/07/2021
17.15
 24,000 17.20 17.20 17.03 0 300 -0.0
01/07/2021
17.20
 38,400 17.20 17.26 17.15 1,000 4,400 -0.1
30/06/2021
17.20
 7,900 17.26 17.26 17.15 0 2,100 -0.1
29/06/2021
17.26
 15,000 17.26 17.26 17.26 0 4,000 -0.1
28/06/2021
17.26
 30,900 17.32 17.38 17.26 0 6,000 -0.2
25/06/2021
17.32
 24,200 17.26 17.38 17.26 0 4,700 -0.1
24/06/2021
17.26
 19,200 17.26 17.32 17.26 0 8,000 -0.2
23/06/2021
17.26
 10,900 17.32 17.32 17.26 0 3,200 -0.1
22/06/2021
17.32
 7,600 17.26 17.32 14.70 0 3,600 -0.1
21/06/2021
17.26
 7,500 17.20 17.26 17.26 0 4,000 0
18/06/2021
17.20
 11,700 17.20 17.26 17.15 0 4,000 -0.1
17/06/2021
17.20
 24,300 17.32 17.38 17.15 0 400 -0.0
16/06/2021
17.32
 8,500 17.32 17.38 17.32 0 5,500 -0.2
15/06/2021
17.32
 5,700 17.38 17.38 17.32 0 500 -0.0
14/06/2021
17.38
 5,005 17.44 17.44 17.32 0 700 -0.0
11/06/2021
17.44
 9,800 17.44 17.44 17.44 0 4,400 -0.1
10/06/2021
17.44
 30,400 17.26 17.44 17.20 0 20,000 -0.6
09/06/2021
17.26
 17,600 17.26 17.26 17.20 0 8,000 -0.2
08/06/2021
17.26
 7,500 17.20 17.26 17.26 0 0 0
07/06/2021
17.20
 19,855 17.38 17.38 17.15 0 700 -0.0
04/06/2021
17.38
 7,100 17.32 17.38 17.32 100 0 0.0
03/06/2021
17.32
 32,300 17.49 17.49 17.32 0 0 0
02/06/2021
17.49
 25,600 17.44 17.49 17.44 0 10,400 -0.3
01/06/2021
17.44
 12,600 17.44 17.44 17.32 0 4,000 -0.1
31/05/2021
17.44
 9,700 17.49 17.49 17.44 100 1,000 -0.0
28/05/2021
17.49
 13,800 17.44 17.49 17.44 0 8,000 -0.2
27/05/2021
17.44
 10,100 17.55 17.55 17.38 0 200 -0.0
26/05/2021
17.55
 7,500 17.55 17.55 17.55 0 4,050 -0.1
25/05/2021
17.55
 18,600 17.61 17.61 17.44 0 0 0
24/05/2021
17.61
 7,600 17.44 17.61 17.44 0 3,700 -0.1
21/05/2021
17.44
 19,300 17.67 17.67 17.44 0 6,400 -0.2
20/05/2021
17.67
 16,000 17.67 17.73 17.61 0 4,100 -0.1
19/05/2021
17.67
 7,050 17.67 17.67 17.67 0 3,000 -0.1
18/05/2021
17.67
 17,030 17.67 17.73 17.61 0 8,000 -0.2
17/05/2021
17.67
 4,050 17.73 17.73 17.55 0 300 -0.0
14/05/2021
17.73
 8,200 17.73 17.73 17.67 0 4,000 -0.1
13/05/2021
17.73
 6,400 17.73 17.73 17.73 0 1,000 -0.0
12/05/2021
17.73
 3,000 17.84 17.84 17.73 0 1,000 -0.0
11/05/2021
17.84
 3,501 17.78 17.84 17.78 200 1,700 -0.0
10/05/2021
17.78
 2,300 17.78 17.78 17.73 0 1,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |