CTCP Thủy điện Gia Lai (ghc)

25.90
-0.60
(-2.26%)
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
(2026-05-20) 		-0.60 -2.21% 203,000 -29,200 0
25.90
27.25
25.90
2 tháng
(2026-04-20) 		-0.60 -2.21% 327,400 -28,100 0
25.90
27.30
25.90
3 tháng
(2026-03-23) 		-1 -3.64% 610,000 -61,300 -0.2
25.90
27.95
25.90
6 tháng
(2025-12-22) 		-2.30 -7.99% 1,516,400 -110,100 -1.6
25.90
29.40
25.90
12 tháng
(2025-06-24) 		-1.88 -6.61% 4,197,900 -129,300 -2.2
25.90
29.78
25.90
24 tháng
(2024-07-01) 		-0.43 -1.60% 8,484,661 119,700 5.5
24.44
30.34
25.90
36 tháng
(2023-07-05) 		5.12 23.92% 14,227,480 1,545,417 46.2
20.91
30.34
25.90
60 tháng
(2021-07-15) 		8.54 47.56% 29,174,378 1,448,242 46.1
16.85
30.34
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2020
15.97
 800 16.01 16.01 15.97 0 0 0
21/09/2020
16.01
 100 15.97 16.01 16.01 0 0 0
18/09/2020
15.97
 6,929 15.97 15.97 15.97 0 0 0
17/09/2020
15.97
 5,000 16.19 16.19 15.97 0 0 0
16/09/2020
16.19
 1,500 15.97 16.19 16.19 0 0 0
15/09/2020
15.97
 6,800 15.97 15.97 15.87 0 0 0
14/09/2020
15.97
 2,600 15.74 16.83 15.97 0 0 0
11/09/2020
15.74
 3,000 15.74 15.74 15.74 0 0 0
10/09/2020
15.74
 3,600 15.74 15.74 15.74 3,100 0 0.1
09/09/2020
15.74
 4,300 15.51 15.74 15.51 0 0 0
08/09/2020
15.51
 100 15.51 15.51 15.51 0 0 0
07/09/2020
15.51
 900 15.51 15.51 15.51 900 0 0.0
04/09/2020
15.51
 3,000 15.51 15.51 15.51 0 0 0
03/09/2020
15.51
 2,035 15.42 15.51 15.46 0 0 0
01/09/2020
15.42
 0 15.42 15.42 15.42 0 0 0
31/08/2020
15.42
 8,130 15.42 15.42 15.42 5,000 0 0.2
28/08/2020
15.42
 8,700 15.42 15.42 15.42 5,000 0 0.2
27/08/2020
15.42
 7,401 15.42 15.42 15.19 4,400 0 0.1
26/08/2020
15.42
 8,760 15.42 15.42 15.42 4,300 0 0.1
25/08/2020
15.42
 6,400 15.51 15.51 15.42 2,100 0 0.1
24/08/2020
15.51
 4,202 15.42 15.51 15.42 3,100 0 0.1
21/08/2020
15.42
 3,510 15.42 15.42 15.42 0 0 0
20/08/2020
15.42
 0 15.42 15.42 15.42 0 0 0
19/08/2020
15.42
 0 15.42 15.42 15.42 0 0 0
18/08/2020
15.42
 10 15.42 15.42 15.42 0 0 0
17/08/2020
15.42
 20 15.42 15.42 15.42 0 0 0
14/08/2020
15.42
 0 15.14 15.42 15.42 0 0 0
13/08/2020
15.14
 2,100 15.14 15.74 15.14 1,200 0 0.0
12/08/2020
15.14
 1,900 15.05 15.14 15.10 500 0 0.0
11/08/2020
15.05
 5,310 15.05 15.28 15.05 2,500 0 0.1
10/08/2020
15.05
 2,700 15.28 15.46 13.00 400 100 0.0
07/08/2020
15.28
 3,730 15.28 15.51 15.28 1,000 0 0.0
06/08/2020
15.28
 1,040 14.69 15.28 15.28 0 0 0
05/08/2020
14.69
 0 14.69 14.69 14.69 0 0 0
04/08/2020
14.69
 0 14.69 14.69 14.69 0 0 0
03/08/2020
14.69
 0 14.69 14.69 14.69 0 0 0
31/07/2020
14.69
 48 14.69 14.69 14.69 0 0 0
30/07/2020
14.69
 500 14.32 14.69 14.69 0 0 0
29/07/2020
14.32
 300 15.19 15.19 14.32 0 300 -0.0
28/07/2020
15.19
 100 15.05 15.19 15.19 0 0 0
27/07/2020
15.05
 6,700 15.05 15.28 15.05 1,500 1,100 0.0
24/07/2020
15.05
 1,500 15.28 15.28 15.05 0 0 0
23/07/2020
15.28
 1,100 15.14 15.28 15.28 0 0 0
22/07/2020
15.14
 0 15.19 15.14 15.14 0 0 0
21/07/2020
15.19
 3,500 15.60 15.60 14.83 0 0 0
20/07/2020
15.60
 700 15.60 15.97 15.51 0 0 0
17/07/2020
15.60
 1,300 15.51 15.60 15.51 0 0 0
16/07/2020
15.51
 10,500 15.24 15.97 15.28 0 0 0
15/07/2020
15.24
 300 15.05 15.24 15.24 0 0 0
14/07/2020
15.05
 5,000 15.05 15.05 15.05 0 0 0
13/07/2020
15.05
 8,400 14.60 15.05 14.83 0 0 0
10/07/2020
14.60
 100 14.60 14.60 14.60 0 100 -0.0
09/07/2020
14.60
 7,000 14.60 14.60 14.60 0 0 0
08/07/2020
14.60
 2,503 14.55 15.05 14.60 0 0 0
07/07/2020
14.55
 11,610 14.64 14.64 14.51 0 0 0
06/07/2020
14.64
 5,000 14.83 14.83 12.64 0 0 0
03/07/2020
14.83
 2,000 14.60 14.83 14.83 0 0 0
02/07/2020
14.60
 5,000 15.74 15.74 14.60 0 0 0
01/07/2020
15.74
 0 15.74 15.74 15.74 0 0 0
30/06/2020
15.74
 110 14.55 15.74 15.74 0 0 0
29/06/2020
14.55
 100 14.46 14.55 14.55 0 0 0
26/06/2020
14.46
 900 14.46 14.46 14.46 0 0 0
25/06/2020
14.46
 653 14.60 14.60 14.46 0 0 0
24/06/2020
14.60
 0 14.60 14.60 14.60 0 0 0
23/06/2020
14.60
 100 14.46 14.60 14.60 0 0 0
22/06/2020
14.46
 0 14.46 14.46 14.46 0 0 0
19/06/2020
14.46
 2,532 14.46 14.46 14.46 0 0 0
18/06/2020
14.46
 600 14.46 14.46 14.46 0 0 0
17/06/2020
14.46
 4,300 14.64 14.64 14.46 0 0 0
16/06/2020
14.64
 482 14.42 14.64 14.37 0 0 0
15/06/2020
14.42
 300 14.37 16.19 14.42 0 0 0
12/06/2020
14.37
 900 14.46 14.46 14.37 400 0 0.0
11/06/2020
14.46
 700 14.42 14.46 14.42 600 0 0.0
10/06/2020
14.42
 2,000 14.42 14.51 14.42 0 0 0
09/06/2020
14.42
 4,500 14.14 14.42 14.14 0 0 0
08/06/2020
14.14
 5,700 14.28 14.46 14.14 0 0 0
05/06/2020
14.28
 0 14.28 14.28 14.28 0 0 0
04/06/2020
14.28
 1,100 14.37 14.37 14.28 1,100 0 0.0
03/06/2020
14.37
 2,600 14.14 14.37 14.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |