CTCP Thủy điện Gia Lai (ghc)

29.20
0.10
(0.34%)
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
(2025-11-05) 		-0.70 -2.36% 271,500 -10,500 -0.3
28.70
29.70
29.20
2 tháng
(2025-10-06) 		0.34 1.20% 817,600 -4,600 -0.1
28.66
29.78
29.20
3 tháng
(2025-09-08) 		0.81 2.88% 1,152,800 -4,100 -0.1
28.10
29.78
29.20
6 tháng
(2025-06-09) 		0.53 1.86% 2,668,100 -20,600 -0.6
28.10
29.78
29.20
12 tháng
(2024-12-10) 		2.50 9.42% 4,633,169 49,900 1.5
24.44
30.34
29.20
24 tháng
(2023-12-18) 		5.93 25.70% 10,730,580 1,329,217 39.3
23.07
30.34
29.20
36 tháng
(2022-12-21) 		8.57 41.97% 13,804,803 1,843,517 52.8
20.27
30.34
29.20
60 tháng
(2020-12-31) 		10.81 59.42% 29,474,602 1,317,792 40.5
16.45
30.34
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/10/2020
15.82
 2,000 15.82 15.82 15.82 0 800 -0.0
29/10/2020: Quyền mua cổ phiếu: 2/1 Giá: 25 (Volume + 50%, Ratio=0.50)
29/10/2020
15.82
 5,700 15.50 16.68 15.82 0 5,700 -0.2
28/10/2020
15.50
 1,500 15.83 15.87 15.50 0 0 0
27/10/2020
15.83
 5,000 15.83 15.83 15.73 0 0 0
26/10/2020
15.83
 4,600 15.64 15.96 15.83 500 0 0.0
23/10/2020
15.64
 5,401 16.20 16.29 15.55 0 0 0
22/10/2020
16.20
 2,300 15.96 16.20 15.96 0 0 0
21/10/2020
15.96
 2,500 15.96 18.05 15.92 0 0 0
20/10/2020
15.96
 2,100 15.73 15.96 15.83 0 0 0
19/10/2020
15.73
 1,500 16.61 16.61 14.85 0 0 0
16/10/2020
16.61
 100 15.27 16.61 16.61 0 0 0
15/10/2020
15.27
 2,100 15.96 15.96 14.81 0 0 0
14/10/2020
15.96
 700 16.38 16.38 15.96 0 0 0
13/10/2020
16.38
 100 15.96 16.38 16.38 0 0 0
12/10/2020
15.96
 100 16.15 16.15 15.96 0 0 0
09/10/2020
16.15
 100 15.96 16.15 16.15 0 0 0
08/10/2020
15.96
 4,400 16.15 16.15 15.96 0 0 0
07/10/2020
16.15
 702 16.33 16.33 16.06 0 0 0
06/10/2020
16.33
 0 16.33 16.33 16.33 0 0 0
05/10/2020
16.33
 103 15.73 16.33 16.33 0 0 0
02/10/2020
15.73
 1,900 15.92 15.92 15.73 0 0 0
01/10/2020: Cổ tức tiền mặt tỉ lệ: 5%
01/10/2020
15.92
 0 16.10 15.92 15.92 0 0 0
30/09/2020
16.10
 700 16.19 16.19 16.10 0 0 0
29/09/2020
16.19
 10,900 16.19 16.19 16.01 0 0 0
28/09/2020
16.19
 2,700 16.19 17.52 16.15 0 0 0
25/09/2020
16.19
 200 16.19 16.19 16.15 0 0 0
24/09/2020
16.19
 0 16.19 16.19 16.19 0 0 0
23/09/2020
16.19
 9,201 15.97 16.19 16.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |