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)
12/11/2021
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
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

Chính sách bảo mật | Điều khoản sử dụng |