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)
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
14/11/2019
16.51
 0 16.51 16.51 16.51 0 0 0
13/11/2019
16.51
 6,000 16.51 16.55 16.51 0 0 0
12/11/2019
16.51
 9,130 16.47 16.51 16.47 0 0 0
11/11/2019
16.47
 6,600 16.47 16.47 16.47 0 0 0
08/11/2019
16.47
 5 16.47 16.47 16.47 0 0 0
07/11/2019
16.47
 1,800 16.47 16.47 16.47 0 0 0
06/11/2019
16.47
 3,700 16.12 16.47 16.12 0 0 0
05/11/2019
16.12
 2,510 16.03 16.12 16.03 100 0 0.0
04/11/2019
16.03
 42,400 15.86 16.03 16.03 0 0 0
01/11/2019
15.86
 380 15.86 15.86 15.86 0 0 0
31/10/2019
15.86
 4,277 15.82 16.12 15.86 0 0 0
30/10/2019
15.82
 1,000 16.03 16.03 15.82 800 0 0.0
29/10/2019
16.03
 2,400 16.03 16.03 16.03 2,400 0 0.1
28/10/2019
16.03
 450 16.03 16.03 16.03 0 0 0
25/10/2019
16.03
 6,270 16.03 16.08 16.03 400 0 0.0
24/10/2019
16.03
 473 16.12 16.12 16.03 400 0 0.0
23/10/2019
16.12
 1,200 16.12 16.12 16.03 100 0 0.0
22/10/2019
16.12
 600 16.03 16.12 16.03 100 0 0.0
21/10/2019
16.03
 2,500 16.25 16.25 16.03 0 0 0
18/10/2019
16.25
 7,600 16.25 16.25 16.08 0 0 0
17/10/2019
16.25
 4,709 16.03 16.25 16.12 0 0 0
16/10/2019
16.03
 4,370 16.12 16.12 16.03 0 0 0
15/10/2019
16.12
 5,170 16.03 16.12 16.03 0 0 0
14/10/2019
16.03
 2,000 16.03 16.03 16.03 0 0 0
11/10/2019
16.03
 0 16.03 16.03 16.03 0 0 0
10/10/2019
16.03
 1,400 16.03 16.03 16.03 0 0 0
09/10/2019
16.03
 4,700 16.03 16.03 15.82 0 0 0
08/10/2019
16.03
 0 16.03 16.03 16.03 0 0 0
07/10/2019
16.03
 3,000 16.03 16.03 16.03 0 0 0
04/10/2019
16.03
 2,000 15.82 16.03 15.86 0 0 0
03/10/2019
15.82
 700 15.73 15.82 15.82 0 0 0
02/10/2019
15.73
 0 15.73 15.73 15.73 0 0 0
01/10/2019
15.73
 2,000 15.60 15.73 15.73 0 0 0
30/09/2019
15.60
 200 15.60 15.60 15.60 0 0 0
27/09/2019
15.60
 4,736 15.60 15.60 15.60 0 0 0
26/09/2019
15.60
 1,010 15.60 15.60 15.60 0 0 0
25/09/2019
15.60
 500 15.60 15.60 15.60 0 0 0
24/09/2019
15.60
 100 15.60 15.60 15.60 0 0 0
23/09/2019
15.60
 3,300 15.17 15.77 15.60 0 0 0
20/09/2019
15.17
 500 15.60 15.60 15.17 0 0 0
19/09/2019
15.60
 5,016 15.38 15.60 15.38 0 0 0
18/09/2019
15.38
 900 15.38 15.38 15.38 0 0 0
17/09/2019
15.38
 4,000 15.86 15.86 15.38 0 0 0
16/09/2019
15.86
 1,400 15.86 15.86 15.86 0 0 0
13/09/2019
15.86
 210 15.82 15.86 15.86 0 0 0
12/09/2019
15.82
 1,310 16.03 16.03 15.82 0 0 0
11/09/2019
16.03
 600 16.47 16.47 16.03 0 0 0
10/09/2019
16.47
 2,110 15.82 16.47 16.03 100 0 0.0
09/09/2019
15.82
 1,100 15.90 15.90 15.82 0 0 0
06/09/2019
15.90
 2,700 15.82 15.90 15.82 0 0 0
05/09/2019
15.82
 4,100 15.82 15.90 15.82 0 0 0
04/09/2019
15.82
 1,040 15.82 15.82 15.82 0 0 0
03/09/2019
15.82
 0 15.82 15.82 15.82 0 0 0
30/08/2019
15.82
 2,700 15.82 15.82 15.82 0 0 0
29/08/2019
15.82
 900 15.82 15.82 15.73 0 0 0
28/08/2019
15.82
 6,216 15.25 15.82 15.43 0 0 0
27/08/2019
15.25
 3,000 15.60 15.60 15.25 0 0 0
26/08/2019
15.60
 2,400 15.38 15.60 15.60 0 0 0
23/08/2019
15.38
 4,200 15.51 15.51 15.38 0 0 0
22/08/2019
15.51
 3,100 15.56 15.56 15.51 0 0 0
21/08/2019
15.56
 16 15.56 15.56 15.56 0 0 0
20/08/2019
15.56
 200 14.73 15.56 15.56 0 0 0
19/08/2019: Cổ tức tiền mặt tỉ lệ: 15%
19/08/2019
14.73
 10 14.95 14.95 14.73 0 0 0
16/08/2019
14.95
 220 14.58 14.95 14.95 0 0 0
15/08/2019
14.58
 7,200 16.40 16.40 14.58 0 0 0
14/08/2019
16.40
 5,069 15.57 16.40 15.57 0 0 0
13/08/2019
15.57
 400 14.87 15.57 15.57 0 0 0
12/08/2019
14.87
 2,930 15.16 15.99 14.54 0 0 0
09/08/2019
15.16
 500 14.95 15.16 15.16 0 0 0
08/08/2019
14.95
 1,423 14.95 14.95 14.83 0 0 0
07/08/2019
14.95
 400 14.95 14.95 14.95 0 0 0
06/08/2019
14.95
 1,100 14.99 14.99 14.95 0 0 0
05/08/2019
14.99
 3,513 14.95 15.16 14.95 0 0 0
02/08/2019
14.95
 5,400 14.95 14.95 14.95 0 0 0
01/08/2019
14.95
 0 14.95 14.95 14.95 0 0 0
31/07/2019
14.95
 1,810 14.87 14.95 14.83 0 0 0
30/07/2019
14.87
 6,300 14.74 14.95 14.74 0 0 0
29/07/2019
14.74
 8,110 14.54 14.74 14.54 0 0 0
26/07/2019
14.54
 200 14.54 14.54 14.54 0 0 0
25/07/2019
14.54
 124 14.41 14.54 14.54 0 0 0
24/07/2019
14.41
 2,200 14.49 14.49 14.41 0 0 0
23/07/2019
14.49
 6,860 14.37 14.54 14.45 0 0 0
22/07/2019
14.37
 1,000 14.54 14.54 14.37 0 0 0
19/07/2019
14.54
 6,200 14.45 14.54 14.45 0 0 0
18/07/2019
14.45
 2,000 14.04 14.45 14.33 0 0 0
17/07/2019
14.04
 10 14.04 14.04 14.04 0 0 0
16/07/2019
14.04
 0 14.12 14.04 14.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |