CTCP Thủy điện Gia Lai (ghc)

28
0.15
(0.54%)
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
(2026-02-23) 		0.05 0.18% 280,200 -22,700 -0.6
27.30
28.60
27.85
2 tháng
(2026-01-16) 		-1.15 -3.91% 535,400 -28,100 -0.8
27.30
29.40
27.85
3 tháng
(2025-12-17) 		-0.65 -2.25% 825,500 -37,100 -1.1
27.30
29.40
27.85
6 tháng
(2025-09-18) 		-0.13 -0.44% 1,896,600 -38,800 -1.1
27.30
29.78
27.85
12 tháng
(2025-03-24) 		-0.13 -0.44% 4,542,100 -67,700 -2.2
24.44
29.78
27.85
24 tháng
(2024-03-27) 		2.20 8.43% 10,332,432 1,031,610 31.1
24.44
30.34
27.85
36 tháng
(2023-04-03) 		7.03 33.10% 13,956,612 1,623,417 46.8
20.91
30.34
27.85
60 tháng
(2021-04-12) 		10.23 56.80% 29,445,344 1,307,192 40.2
16.45
30.34
27.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2019
14.12
 3,100 14.54 14.54 13.95 0 2,000 -0.1
12/07/2019
14.54
 0 14.54 14.54 14.54 0 0 0
11/07/2019
14.54
 0 14.54 14.54 14.54 0 0 0
10/07/2019
14.54
 0 14.54 14.54 14.54 0 0 0
09/07/2019
14.54
 1,001 14.54 14.54 14.54 0 0 0
08/07/2019
14.54
 1,000 14.54 14.54 14.54 0 0 0
05/07/2019
14.54
 800 14.54 14.54 14.54 0 0 0
04/07/2019
14.54
 0 14.54 14.54 14.54 0 0 0
03/07/2019
14.54
 935 14.70 14.70 14.54 400 0 0.0
02/07/2019
14.70
 450 14.70 14.70 14.70 0 0 0
01/07/2019
14.70
 2,400 14.49 14.70 14.70 900 0 0.0
28/06/2019
14.49
 1,400 14.16 14.54 14.49 0 0 0
27/06/2019
14.16
 100 14.12 14.16 14.16 0 0 0
26/06/2019
14.12
 0 13.91 14.12 14.12 0 0 0
25/06/2019
13.91
 1,300 14.74 14.74 13.91 0 0 0
24/06/2019
14.74
 12,000 14.74 14.74 13.50 400 0 0.0
21/06/2019
14.74
 0 14.74 14.74 14.74 0 0 0
20/06/2019
14.74
 11,001 14.83 14.83 14.54 1,600 0 0.1
19/06/2019
14.83
 50 14.83 14.83 14.83 0 0 0
18/06/2019
14.83
 1,600 14.83 14.83 14.83 600 0 0.0
17/06/2019
14.83
 1 14.74 14.83 14.83 0 0 0
14/06/2019
14.74
 1,700 14.83 14.83 14.74 0 0 0
13/06/2019
14.83
 300 14.74 14.83 14.83 0 0 0
12/06/2019
14.74
 300 14.74 14.74 14.74 0 0 0
11/06/2019
14.74
 130 14.54 14.74 14.74 0 0 0
10/06/2019
14.54
 882 14.74 14.74 14.54 0 0 0
07/06/2019
14.74
 100 14.74 14.74 14.74 0 0 0
06/06/2019
14.74
 210 14.70 14.74 14.74 0 0 0
05/06/2019
14.70
 4,800 14.70 14.74 14.70 0 0 0
04/06/2019
14.70
 0 14.70 14.70 14.70 0 0 0
03/06/2019
14.70
 1,500 14.74 14.74 14.70 0 0 0
31/05/2019
14.74
 300 14.74 14.74 14.74 0 0 0
30/05/2019
14.74
 15,400 14.78 14.78 14.74 0 12,700 -0.5
29/05/2019
14.78
 19,500 14.74 14.78 14.74 0 15,000 -0.5
28/05/2019
14.74
 9,512 14.74 14.74 14.74 0 6,000 -0.2
27/05/2019
14.74
 8,500 14.54 14.74 14.54 5,000 0 0.2
24/05/2019
14.54
 300 14.29 14.54 14.54 0 0 0
23/05/2019
14.29
 502 14.29 14.29 14.29 0 0 0
22/05/2019
14.29
 0 14.29 14.29 14.29 0 0 0
21/05/2019
14.29
 0 14.20 14.29 14.29 0 0 0
20/05/2019
14.20
 5,000 14.54 14.54 14.20 0 0 0
17/05/2019
14.54
 820 14.00 14.54 14.12 0 0 0
16/05/2019
14.00
 1,100 14.66 14.74 14.00 0 0 0
15/05/2019
14.66
 0 14.54 14.66 14.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |