CTCP Thủy điện Gia Lai (ghc)

24.50
0.60
(2.51%)
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
(2026-08-10) 		-0.55 -2.25% 95,800 -8,300 0
23
24.50
23.90
2 tháng
(2026-07-10) 		-1.80 -7% 333,000 -28,500 0
23
25.80
23.90
3 tháng
(2026-06-10) 		-2.25 -8.60% 442,000 -44,000 0
23
26.50
23.90
6 tháng
(2026-03-12) 		-4.50 -15.85% 1,147,600 -117,100 -0.5
23
28.40
23.90
12 tháng
(2025-09-15) 		-4.48 -15.77% 3,053,800 -156,000 -1.6
23
29.78
23.90
24 tháng
(2024-09-18) 		-2.24 -8.57% 7,669,912 -37,400 2.0
23
30.34
23.90
36 tháng
(2023-09-25) 		2.11 9.69% 13,655,780 1,399,017 43.5
21.53
30.34
23.90
60 tháng
(2021-10-04) 		3.05 14.61% 27,813,904 1,558,292 50.4
18.28
30.34
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |