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)
19/02/2019
12.87
 17,200 13.04 13.04 12.67 200 8,600 -0.3
18/02/2019
13.04
 4,200 12.87 13.08 12.87 0 1,000 -0.0
15/02/2019
12.87
 110 13.04 13.04 12.87 0 0 0
14/02/2019
13.04
 5,720 13.08 13.08 12.83 400 0 0.0
13/02/2019
13.08
 300 13.08 13.08 13.08 0 0 0
12/02/2019
13.08
 14,300 13.08 13.12 13.08 0 0 0
11/02/2019
13.08
 5,250 13.21 13.21 13.08 100 0 0.0
01/02/2019
13.21
 1,400 13.25 13.25 13.21 1,400 0 0.0
31/01/2019
13.25
 400 13.21 13.25 13.25 0 0 0
30/01/2019
13.21
 2,000 13.21 13.21 13.21 2,000 0 0.1
29/01/2019
13.21
 6,100 13.29 13.29 13.21 1,200 0 0.0
28/01/2019
13.29
 700 13.21 13.29 13.12 500 0 0.0
25/01/2019
13.21
 1,700 12.87 13.21 12.96 0 0 0
24/01/2019
12.87
 2,400 12.87 12.87 12.87 2,400 0 0.1
23/01/2019
12.87
 0 12.87 12.87 12.87 2,000 0 0.0
22/01/2019
12.87
 11,000 12.87 12.87 12.87 2,000 0 0.1
21/01/2019
12.87
 2,000 12.87 12.87 12.87 2,000 0 0.1
18/01/2019
12.87
 4,600 12.87 13.00 12.87 3,500 0 0.1
17/01/2019
12.87
 3,000 13.17 13.17 12.87 0 0 0
16/01/2019
13.17
 900 13.29 13.29 13.17 900 0 0.0
15/01/2019
13.29
 4,200 12.87 13.29 12.96 1,200 0 0.0
14/01/2019
12.87
 3,959 13.08 13.08 12.87 1,000 0 0.0
11/01/2019
13.08
 300 13.08 13.08 13.08 300 0 0.0
10/01/2019
13.08
 0 13.08 13.08 13.08 0 0 0
09/01/2019
13.08
 0 13.17 13.08 13.08 3,400 0 0.0
08/01/2019
13.17
 3,420 13.17 13.17 12.87 3,400 0 0.1
07/01/2019
13.17
 4,800 13.33 13.33 13.17 3,200 0 0.1
04/01/2019
13.33
 900 13.12 13.33 13.29 900 0 0.0
03/01/2019
13.12
 3,000 13.17 13.17 13.12 2,700 0 0.1
02/01/2019
13.17
 17,300 13.21 13.21 13.17 3,100 0 0.1
28/12/2018
13.21
 5,245 13.21 13.29 13.21 4,000 0 0.1
27/12/2018
13.21
 7,800 13.21 13.21 13.21 6,800 0 0.2
26/12/2018
13.21
 10,200 13.21 13.29 13.21 4,400 0 0.1
25/12/2018
13.21
 3,500 13.25 13.25 13.17 300 0 0.0
24/12/2018
13.25
 2,210 13.25 13.25 13.25 2,200 0 0.1
21/12/2018
13.25
 6,000 13.29 13.29 13.25 2,200 0 0.1
20/12/2018
13.29
 6,600 13.25 13.29 13.25 2,900 0 0.1
19/12/2018
13.25
 5,200 13.29 13.29 13.25 1,200 0 0.0
18/12/2018
13.29
 4,100 13.25 13.29 13.25 2,900 0 0.1
17/12/2018
13.25
 500 13.41 13.41 13.25 0 0 0
14/12/2018
13.41
 30 13.41 13.41 13.41 0 0 0
13/12/2018
13.41
 100 13.29 13.41 13.41 0 0 0
12/12/2018
13.29
 1,600 13.29 13.29 13.29 1,000 0 0.0
11/12/2018
13.29
 1,150 13.41 13.41 13.17 0 0 0
10/12/2018
13.41
 0 13.29 13.41 13.41 0 0 0
07/12/2018
13.29
 13,500 14.04 14.04 13.29 3,300 0 0.1
06/12/2018
14.04
 600 14.54 14.54 13.50 0 0 0
05/12/2018: Cổ tức tiền mặt tỉ lệ: 25%
05/12/2018
14.54
 4,900 13.08 14.54 13.29 0 0 0
04/12/2018
13.08
 5,300 13.08 13.12 13.08 1,000 0 0.0
03/12/2018
13.08
 4,750 13.08 13.08 13.04 1,300 0 0.0
30/11/2018
13.08
 2,300 13.08 13.08 13.08 1,400 0 0.0
29/11/2018
13.08
 3,600 13.08 13.08 13.08 2,700 0 0.1
28/11/2018
13.08
 7,800 13.16 13.16 13.08 2,700 0 0.1
27/11/2018
13.16
 6,300 12.85 13.27 13.08 0 0 0
26/11/2018
12.85
 319 12.85 12.85 12.85 0 0 0
23/11/2018
12.85
 0 13.08 12.85 12.85 0 0 0
22/11/2018
13.08
 5,600 12.77 13.08 12.81 0 0 0
21/11/2018
12.77
 2,800 12.77 12.77 12.77 2,800 0 0.1
20/11/2018
12.77
 5,600 12.77 12.85 12.77 700 0 0.0
19/11/2018
12.77
 2,800 12.74 12.77 12.77 2,100 0 0.1
16/11/2018
12.74
 3,800 12.77 12.77 12.74 1,100 0 0.0
15/11/2018
12.77
 1,100 12.89 12.89 12.77 0 0 0
14/11/2018
12.89
 700 12.97 12.97 12.89 600 0 0.0
13/11/2018
12.97
 600 12.70 13.08 12.97 0 0 0
12/11/2018
12.70
 1,800 12.31 13.08 12.70 0 0 0
09/11/2018
12.31
 9,419 12.31 12.31 12.31 2,500 0 0.1
08/11/2018
12.31
 5,900 12.31 12.35 12.31 3,600 0 0.1
07/11/2018
12.31
 16,100 12.27 13.47 12.31 100 0 0.0
06/11/2018
12.27
 7,200 12.16 12.27 12.16 200 0 0.0
05/11/2018
12.16
 7,000 12.16 12.31 12.16 1,500 0 0.0
02/11/2018
12.16
 1,700 11.93 12.16 11.97 200 0 0.0
01/11/2018
11.93
 1,700 11.93 11.97 11.93 0 0 0
31/10/2018
11.93
 0 11.93 11.93 11.93 0 0 0
30/10/2018
11.93
 2,000 11.62 11.93 11.93 0 0 0
29/10/2018
11.62
 500 12.27 12.27 11.62 0 0 0
26/10/2018
12.27
 0 12.27 12.27 12.27 0 0 0
25/10/2018
12.27
 0 12.27 12.27 12.27 0 0 0
24/10/2018
12.27
 0 12.12 12.27 12.27 0 0 0
23/10/2018
12.12
 2,900 12.31 12.31 12.12 2,000 0 0.1
22/10/2018
12.31
 1,000 12.31 12.31 12.31 0 0 0
19/10/2018
12.31
 1,100 12.31 12.31 12.31 1,000 400 0.0
18/10/2018
12.31
 1,500 12.31 12.31 12.31 500 0 0.0
17/10/2018
12.31
 500 11.54 12.31 12.31 0 0 0
16/10/2018
11.54
 0 11.54 11.54 11.54 0 0 0
15/10/2018
11.54
 0 11.54 11.54 11.54 0 0 0
12/10/2018
11.54
 400 11.54 11.58 11.54 100 0 0.0
11/10/2018
11.54
 700 12.16 12.16 11.54 0 0 0
10/10/2018
12.16
 0 12.12 12.16 12.16 0 0 0
09/10/2018
12.12
 1,219 12.12 12.16 12.12 500 0 0.0
08/10/2018
12.12
 2,124 12.12 12.16 12.12 300 0 0.0
05/10/2018
12.12
 1,800 12.12 12.12 12.12 1,600 0 0.1
04/10/2018
12.12
 4,000 12.24 12.24 12.12 2,400 0 0.1
03/10/2018
12.24
 1,000 12.20 12.24 11.93 900 0 0.0
02/10/2018
12.20
 700 12.12 12.20 12.12 500 0 0.0
01/10/2018
12.12
 5,900 12.12 12.12 12.12 1,600 0 0.1
28/09/2018
12.12
 1,000 12.12 12.16 12.12 900 0 0.0
27/09/2018
12.12
 0 11.93 12.12 12.12 0 0 0
26/09/2018
11.93
 3,900 12.31 12.31 11.93 0 0 0
25/09/2018
12.31
 1,000 12.31 12.31 12.31 1,000 0 0.0
24/09/2018
12.31
 1,020 12.31 12.31 12.31 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |