CTCP Thủy điện Gia Lai (ghc)

28.40
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)
07/05/2021
17.78
 1,900 17.78 17.78 17.73 0 1,000 -0.0
06/05/2021
17.78
 4,920 17.96 17.96 17.67 0 2,600 -0.1
05/05/2021
17.96
 23,400 17.78 17.96 17.73 100 800 -0.0
04/05/2021
17.78
 5,200 17.61 17.78 17.61 0 4,400 -0.1
29/04/2021
17.61
 3,710 17.90 17.90 17.55 400 0 0.0
28/04/2021
17.90
 28,200 17.73 17.90 17.44 0 16,000 -0.5
27/04/2021
17.73
 24,400 17.67 17.73 17.61 1,000 6,900 -0.2
26/04/2021
17.67
 25,700 17.78 17.78 17.67 0 0 0
23/04/2021
17.78
 12,100 17.78 17.78 17.73 700 6,900 -0.2
22/04/2021
17.78
 18,345 17.78 17.84 17.78 0 4,100 -0.1
20/04/2021
17.78
 12,400 17.84 17.84 17.73 0 700 -0.0
19/04/2021
17.84
 7,300 17.78 17.84 17.78 0 2,200 -0.1
16/04/2021
17.78
 21,200 17.90 17.90 17.78 0 4,000 -0.1
15/04/2021
17.90
 11,800 17.96 17.96 17.84 0 0 0
14/04/2021
17.96
 72,000 17.96 17.96 17.90 0 500 -0.0
13/04/2021
17.96
 13,900 18.02 18.08 17.96 300 5,900 -0.2
12/04/2021
18.02
 55,700 18.02 18.02 17.90 0 10,300 -0.3
09/04/2021
18.02
 37,000 17.96 18.02 17.96 700 0 0.0
08/04/2021
17.96
 44,700 18.02 18.13 17.96 0 1,800 -0.1
07/04/2021
18.02
 106,500 18.25 18.25 18.02 0 0 0
06/04/2021
18.25
 25,200 18.19 18.31 18.19 0 12,500 -0.4
05/04/2021
18.19
 20,000 18.19 18.19 18.13 0 7,000 -0.2
02/04/2021
18.19
 4,200 18.13 18.19 18.13 0 0 0
01/04/2021
18.13
 12,059 18.13 18.13 18.08 0 4,000 -0.1
31/03/2021
18.13
 9,200 18.13 18.19 18.02 0 3,100 -0.1
30/03/2021
18.13
 4,000 18.13 18.13 18.13 0 2,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |