CTCP Thủy điện Gia Lai (ghc)

27.15
-0.05
(-0.18%)
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
(2026-03-31) 		-0.75 -2.69% 232,800 -33,200 -0.2
27
27.90
27.15
2 tháng
(2026-03-02) 		-1.05 -3.72% 580,000 -40,300 -0.4
27
28.60
27.15
3 tháng
(2026-01-30) 		-2.15 -7.34% 862,100 -73,000 -1.3
27
29.30
27.15
6 tháng
(2025-11-03) 		-2.45 -8.28% 1,679,400 -93,500 -1.9
27
29.70
27.15
12 tháng
(2025-05-05) 		-1.04 -3.69% 4,423,000 -92,900 -2.2
27
29.78
27.15
24 tháng
(2024-05-10) 		1.10 4.21% 9,928,260 654,510 20.8
24.44
30.34
27.15
36 tháng
(2023-05-16) 		5.61 26.02% 14,210,024 1,578,517 46.3
20.91
30.34
27.15
60 tháng
(2021-05-26) 		9.60 54.68% 29,414,438 1,360,992 42.7
16.45
30.34
27.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2020
12.77
 0 12.77 12.77 12.77 0 0 0
10/04/2020
12.77
 1,300 14.19 14.19 12.77 0 0 0
09/04/2020
14.19
 0 14.37 14.19 14.19 0 0 0
08/04/2020
14.37
 3,000 14.10 14.37 14.00 0 0 0
07/04/2020
14.10
 2,700 14.10 14.10 13.69 0 0 0
06/04/2020
14.10
 305 13.91 14.10 14.05 0 0 0
03/04/2020
13.91
 2,000 14.10 14.14 13.91 0 0 0
01/04/2020
14.10
 2,400 14.42 14.42 13.23 0 0 0
31/03/2020
14.42
 5 14.42 14.42 14.42 0 0 0
30/03/2020
14.42
 0 14.42 14.42 14.42 0 0 0
27/03/2020
14.42
 0 14.42 14.42 14.42 0 0 0
26/03/2020
14.42
 0 14.51 14.42 14.42 0 0 0
25/03/2020
14.51
 3,600 14.28 14.51 14.05 0 0 0
24/03/2020
14.28
 0 14.32 14.28 14.28 0 0 0
23/03/2020
14.32
 2,700 13.59 14.37 14.14 0 0 0
20/03/2020
13.59
 0 13.59 13.59 13.59 0 0 0
19/03/2020
13.59
 4,700 15.01 15.01 13.59 0 0 0
18/03/2020
15.01
 5,600 13.46 15.01 14.32 0 0 0
17/03/2020
13.46
 0 13.64 13.46 13.46 0 0 0
16/03/2020
13.64
 27,700 14.32 14.32 13.09 0 0 0
13/03/2020
14.32
 7,205 13.23 14.32 12.82 0 0 0
12/03/2020
13.23
 8,900 13.69 13.69 13.23 0 0 0
11/03/2020
13.69
 7,200 13.82 13.96 13.69 0 0 0
10/03/2020
13.82
 300 14.23 14.23 13.82 0 0 0
09/03/2020
14.23
 2,000 15.05 15.05 14.14 0 0 0
06/03/2020
15.05
 10,700 13.69 15.05 13.78 0 0 0
05/03/2020
13.69
 4,600 14.51 14.83 13.69 0 0 0
04/03/2020
14.51
 4,300 14.32 14.51 14.51 0 0 0
03/03/2020
14.32
 2,700 13.69 14.32 13.73 0 0 0
02/03/2020
13.69
 600 13.96 13.96 13.69 0 0 0
28/02/2020
13.96
 0 13.96 13.96 13.96 0 0 0
27/02/2020
13.96
 0 13.96 13.96 13.96 0 0 0
26/02/2020
13.96
 100 13.69 13.96 13.96 0 0 0
25/02/2020
13.69
 700 14.64 14.64 13.69 0 0 0
24/02/2020
14.64
 2,600 14.87 14.87 14.64 0 0 0
21/02/2020
14.87
 0 14.87 14.87 14.87 0 0 0
20/02/2020
14.87
 0 14.87 14.87 14.87 0 0 0
19/02/2020
14.87
 0 14.87 14.87 14.87 0 0 0
18/02/2020
14.87
 700 15.28 15.28 14.87 0 0 0
17/02/2020
15.28
 4,000 14.46 15.28 14.46 0 0 0
14/02/2020
14.46
 0 14.96 14.46 14.46 0 0 0
13/02/2020
14.96
 3,900 14.83 14.96 13.91 0 0 0
12/02/2020
14.83
 5,600 14.60 15.05 14.83 0 0 0
11/02/2020
14.60
 1,500 14.55 14.60 14.55 0 0 0
10/02/2020
14.55
 4,000 13.64 14.55 14.46 0 0 0
07/02/2020
13.64
 6,000 14.28 14.28 13.64 0 0 0
06/02/2020
14.28
 5,900 13.91 14.28 13.91 0 0 0
05/02/2020
13.91
 4,100 13.69 13.91 13.59 0 0 0
04/02/2020
13.69
 300 13.69 13.69 13.69 0 0 0
03/02/2020
13.69
 1,000 13.69 13.69 13.69 0 0 0
31/01/2020
13.69
 200 13.69 13.69 13.69 0 0 0
30/01/2020
13.69
 200 13.55 13.69 13.69 0 0 0
22/01/2020
13.55
 2,800 13.50 13.55 13.55 0 0 0
21/01/2020
13.50
 4,500 13.59 13.59 13.50 0 0 0
20/01/2020
13.59
 5,600 13.69 13.69 13.41 0 0 0
17/01/2020
13.69
 0 13.69 13.69 13.69 0 0 0
16/01/2020
13.69
 1,000 14.14 14.14 13.69 0 0 0
15/01/2020
14.14
 1,200 13.41 14.14 13.59 0 0 0
14/01/2020
13.41
 100 13.23 13.41 13.41 0 0 0
13/01/2020
13.23
 200 13.41 13.41 13.23 0 0 0
10/01/2020
13.41
 1,800 13.32 13.41 13.27 0 0 0
09/01/2020
13.32
 1,001 13.18 13.32 13.23 0 0 0
08/01/2020
13.18
 2,500 13.05 13.18 13.18 0 0 0
07/01/2020
13.05
 7,100 13.23 13.23 13.00 0 0 0
06/01/2020
13.23
 2,400 13.37 13.37 13.23 500 0 0.0
03/01/2020
13.37
 3,900 13.69 13.69 13.37 0 0 0
02/01/2020
13.69
 3,500 13.78 13.78 13.69 0 0 0
31/12/2019
13.78
 19,030 14.60 14.60 13.78 0 0 0
30/12/2019
14.60
 369 14.60 14.60 14.60 0 0 0
27/12/2019
14.60
 0 14.60 14.60 14.60 0 0 0
26/12/2019
14.60
 12,800 15.05 15.05 14.60 1,000 0 0.0
25/12/2019
15.05
 13,700 15.51 15.51 14.46 1,000 0 0.0
24/12/2019
15.51
 0 15.51 15.51 15.51 0 0 0
23/12/2019
15.51
 400 15.51 15.51 15.51 0 0 0
20/12/2019
15.51
 10,100 15.51 15.74 15.42 1,000 0 0.0
19/12/2019
15.51
 100 15.51 15.51 15.51 0 0 0
18/12/2019
15.51
 1,100 15.51 15.51 15.51 0 0 0
17/12/2019
15.51
 1,200 15.97 15.97 15.51 0 0 0
16/12/2019
15.97
 3,000 15.28 15.97 15.97 0 0 0
13/12/2019
15.28
 3,100 15.51 15.51 15.05 100 0 0.0
12/12/2019
15.51
 3,400 15.51 15.51 15.51 0 200 -0.0
11/12/2019
15.51
 3,600 15.51 15.56 15.51 0 0 0
10/12/2019
15.51
 0 15.51 15.51 15.51 0 0 0
09/12/2019
15.51
 3,000 16.47 16.47 15.51 0 0 0
06/12/2019
16.47
 0 16.47 16.47 16.47 0 0 0
05/12/2019
16.47
 0 16.47 16.47 16.47 0 0 0
04/12/2019
16.47
 0 16.42 16.47 16.47 0 0 0
03/12/2019
16.42
 1,100 16.42 16.70 16.42 0 0 0
02/12/2019
16.42
 900 16.65 16.65 16.42 0 0 0
29/11/2019
16.65
 1,600 16.70 16.70 16.65 0 0 0
28/11/2019
16.70
 4,409 16.65 16.74 16.42 0 1,000 -0.0
27/11/2019
16.65
 0 16.65 16.65 16.65 0 0 0
26/11/2019
16.65
 300 16.74 16.74 16.65 0 0 0
25/11/2019
16.74
 10 16.74 16.74 16.74 0 0 0
22/11/2019
16.74
 0 16.74 16.74 16.74 0 0 0
21/11/2019
16.74
 700 16.65 16.74 16.74 0 0 0
20/11/2019
16.65
 0 16.65 16.65 16.65 0 0 0
19/11/2019: Cổ tức tiền mặt tỉ lệ: 20%
19/11/2019
16.65
 510 17.33 17.33 16.65 0 0 0
18/11/2019
17.33
 100 16.51 17.33 17.33 0 0 0
15/11/2019
16.51
 900 16.51 16.51 16.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |