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)
29/03/2021
18.13
 11,300 18.19 18.19 18.02 0 3,000 -0.1
26/03/2021
18.19
 33,500 18.13 18.19 18.02 0 4,000 -0.1
25/03/2021
18.13
 23,466 18.13 18.13 18.02 0 8,400 -0.3
24/03/2021
18.13
 23,100 18.13 18.13 18.02 0 0 0
23/03/2021
18.13
 3,600 18.19 18.60 18.13 100 0 0.0
22/03/2021
18.19
 23,810 18.08 18.25 18.13 0 0 0
19/03/2021
18.08
 5,600 18.08 18.13 15.40 0 0 0
18/03/2021
18.08
 2,700 18.08 18.19 18.08 0 0 0
17/03/2021
18.08
 2,445 18.02 18.19 18.08 0 0 0
16/03/2021
18.02
 18,600 18.13 18.25 18.02 2,900 0 0.1
15/03/2021
18.13
 10,000 18.13 18.19 18.13 0 0 0
12/03/2021
18.13
 1,200 18.13 18.19 18.13 0 0 0
11/03/2021
18.13
 9,443 18.19 18.19 18.02 0 1,000 -0.0
10/03/2021
18.19
 5,400 18.13 18.19 18.02 0 0 0
09/03/2021
18.13
 29,000 18.19 18.19 17.90 0 0 0
08/03/2021
18.19
 13,300 18.13 18.31 18.13 0 0 0
05/03/2021
18.13
 12,800 17.96 18.13 17.90 0 800 -0.0
04/03/2021
17.96
 20,516 17.90 18.31 17.96 0 0 0
03/03/2021
17.90
 4,118 17.90 17.90 17.90 0 0 0
02/03/2021
17.90
 3,100 17.84 18.02 17.90 0 0 0
01/03/2021
17.84
 13,110 17.96 18.02 17.84 0 0 0
26/02/2021
17.96
 20,800 17.78 18.02 17.73 0 0 0
25/02/2021
17.78
 200 17.78 17.78 17.78 0 0 0
24/02/2021
17.78
 28,166 17.90 17.90 17.73 0 0 0
23/02/2021
17.90
 6,800 17.90 17.96 17.90 0 0 0
22/02/2021
17.90
 4,200 17.73 18.02 17.67 0 0 0
19/02/2021
17.73
 5,000 17.78 17.78 17.73 0 0 0
18/02/2021
17.78
 7,900 17.96 17.96 17.49 0 0 0
17/02/2021
17.96
 5,100 17.84 17.96 17.84 0 0 0
09/02/2021
17.84
 4,000 17.73 17.84 17.73 0 0 0
08/02/2021
17.73
 4,500 18.02 18.02 17.73 0 0 0
05/02/2021
18.02
 3,000 18.19 18.19 18.02 0 200 -0.0
04/02/2021
18.19
 3,200 18.02 18.19 18.02 0 0 0
03/02/2021
18.02
 2,000 17.90 18.02 18.02 0 0 0
02/02/2021
17.90
 6,500 17.55 17.90 17.90 0 0 0
01/02/2021
17.55
 3,700 18.08 18.08 17.55 0 0 0
29/01/2021
18.08
 28,300 17.20 18.08 16.68 3,400 0 0.1
28/01/2021
17.20
 22,000 18.54 18.54 17.20 3,600 0 0.1
27/01/2021
18.54
 5,310 18.31 18.54 18.02 0 0 0
26/01/2021
18.31
 4,300 18.37 18.42 18.02 600 0 0.0
25/01/2021
18.37
 6,700 18.42 18.42 18.13 0 0 0
22/01/2021
18.42
 13,300 18.48 18.48 18.37 0 0 0
21/01/2021
18.48
 26,700 18.25 18.48 18.13 0 0 0
20/01/2021
18.25
 2,514 18.08 18.25 18.08 0 0 0
19/01/2021
18.08
 32,010 18.13 18.13 17.90 0 500 -0.0
18/01/2021
18.13
 9,602 18.08 18.25 18.13 0 0 0
15/01/2021
18.08
 8,940 18.31 18.31 18.08 0 0 0
14/01/2021
18.31
 10,719 18.19 18.42 18.31 1,000 0 0.0
13/01/2021
18.19
 25,500 18.31 18.42 18.19 0 0 0
12/01/2021
18.31
 6,500 18.31 18.31 18.08 0 0 0
11/01/2021
18.31
 8,900 18.31 18.31 18.13 500 0 0.0
08/01/2021
18.31
 18,600 18.13 18.37 18.19 300 0 0.0
07/01/2021
18.13
 12,600 18.13 18.31 18.13 0 0 0
06/01/2021
18.13
 10,600 18.08 18.25 18.02 0 0 0
05/01/2021
18.08
 25,530 18.13 18.19 18.08 7,400 0 0.2
04/01/2021
18.13
 16,500 18.19 18.19 18.08 1,500 0 0.0
31/12/2020
18.19
 11,100 18.13 18.19 18.13 1,600 0 0.0
30/12/2020
18.13
 18,650 18.08 18.19 18.08 0 0 0
29/12/2020
18.08
 18,630 18.25 18.25 18.08 0 0 0
28/12/2020
18.25
 25,300 18.02 18.25 18.02 0 0 0
25/12/2020
18.02
 4,900 18.02 18.02 18.02 0 0 0
24/12/2020
18.02
 11,000 17.96 18.31 17.90 0 0 0
23/12/2020
17.96
 33,800 18.19 18.19 17.84 0 0 0
22/12/2020
18.19
 15,200 18.60 18.60 17.67 100 0 0.0
21/12/2020: Cổ tức tiền mặt tỉ lệ: 22%
21/12/2020
18.60
 12,045 17.32 18.89 18.60 0 0 0
18/12/2020: Cổ tức tiền mặt tỉ lệ: 22%
18/12/2020
17.32
 21,350 16.83 18.94 16.99 0 0 0
17/12/2020
16.83
 25,109 16.93 16.93 16.83 0 0 0
16/12/2020
16.93
 118,615 16.58 17.29 16.63 0 0 0
15/12/2020
16.58
 24,600 16.73 16.73 16.43 0 0 0
14/12/2020
16.73
 38,209 16.18 17.19 16.68 700 0 0.0
11/12/2020
16.18
 28,245 15.42 16.43 13.14 0 0 0
10/12/2020
15.42
 12,900 15.42 15.42 15.37 0 0 0
09/12/2020
15.42
 0 15.42 15.42 15.42 0 0 0
08/12/2020
15.42
 3,100 15.87 15.87 15.42 0 0 0
07/12/2020
15.87
 1,200 15.42 15.87 15.42 0 0 0
04/12/2020
15.42
 3,000 15.37 15.42 15.42 0 0 0
03/12/2020
15.37
 5,903 15.87 15.87 14.91 0 0 0
02/12/2020
15.87
 400 15.67 15.92 15.87 0 0 0
01/12/2020
15.67
 4,000 15.16 15.67 15.32 0 0 0
30/11/2020
15.16
 5,000 15.27 15.27 15.16 0 0 0
27/11/2020
15.27
 600 15.16 15.27 15.27 0 0 0
26/11/2020
15.16
 2,600 14.91 15.16 15.06 0 0 0
25/11/2020
14.91
 400 14.81 15.67 14.81 0 0 0
24/11/2020
14.81
 11,700 14.91 14.91 14.66 0 0 0
23/11/2020
14.91
 9,600 14.91 14.91 14.76 0 0 0
20/11/2020
14.91
 21,600 14.96 15.06 14.86 0 0 0
19/11/2020
14.96
 4,450 14.91 14.96 14.91 0 0 0
18/11/2020
14.91
 13,600 14.71 14.91 14.86 0 0 0
17/11/2020
14.71
 19,190 14.81 14.91 14.71 0 0 0
16/11/2020
14.81
 7,600 14.71 14.91 14.81 0 0 0
13/11/2020
14.71
 20,260 14.76 14.81 14.66 0 0 0
12/11/2020
14.76
 26,300 14.71 14.76 14.66 0 0 0
11/11/2020
14.71
 100 15.16 15.16 14.71 0 0 0
10/11/2020
15.16
 14,500 14.71 15.16 14.71 100 0 0.0
09/11/2020
14.71
 49,200 14.66 14.76 14.66 0 0 0
06/11/2020
14.66
 11,310 14.66 14.71 14.66 0 0 0
05/11/2020
14.66
 3,200 14.66 14.66 14.66 0 0 0
04/11/2020
14.66
 2,100 15.82 15.82 14.66 0 0 0
03/11/2020
15.82
 0 15.82 15.82 15.82 0 0 0
02/11/2020
15.82
 350 15.82 15.82 15.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |