CTCP Thủy điện Gia Lai (ghc)

28.10
-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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |