CTCP Thủy điện Gia Lai (ghc)

25.90
-0.60
(-2.26%)
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
(2026-05-20) 		-0.60 -2.21% 203,000 -29,200 0
25.90
27.25
25.90
2 tháng
(2026-04-20) 		-0.60 -2.21% 327,400 -28,100 0
25.90
27.30
25.90
3 tháng
(2026-03-23) 		-1 -3.64% 610,000 -61,300 -0.2
25.90
27.95
25.90
6 tháng
(2025-12-22) 		-2.30 -7.99% 1,516,400 -110,100 -1.6
25.90
29.40
25.90
12 tháng
(2025-06-24) 		-1.88 -6.61% 4,197,900 -129,300 -2.2
25.90
29.78
25.90
24 tháng
(2024-07-01) 		-0.43 -1.60% 8,484,661 119,700 5.5
24.44
30.34
25.90
36 tháng
(2023-07-05) 		5.12 23.92% 14,227,480 1,545,417 46.2
20.91
30.34
25.90
60 tháng
(2021-07-15) 		8.54 47.56% 29,174,378 1,448,242 46.1
16.85
30.34
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/03/2019
13.41
 6,300 12.87 13.41 12.87 2,000 0 0.1
19/03/2019
12.87
 3,400 12.96 12.96 12.87 2,400 0 0.1
18/03/2019
12.96
 1,900 13.04 13.04 12.87 100 0 0.0
15/03/2019
13.04
 2,300 13.04 13.04 13.04 0 0 0
14/03/2019
13.04
 6,710 13.04 13.04 12.96 0 0 0
13/03/2019
13.04
 450 12.71 13.04 13.04 0 0 0
12/03/2019
12.71
 250 12.58 12.71 12.71 0 0 0
11/03/2019
12.58
 0 12.79 12.58 12.58 0 0 0
08/03/2019
12.79
 2,100 12.92 12.92 12.54 0 0 0
07/03/2019
12.92
 2,200 12.92 12.92 12.87 100 0 0.0
06/03/2019
12.92
 200 12.46 14.12 12.92 100 0 0.0
05/03/2019
12.46
 9,900 12.87 12.87 12.46 4,600 0 0.1
04/03/2019
12.87
 1,400 12.79 12.87 12.79 0 0 0
01/03/2019
12.79
 4,100 12.87 12.92 12.79 0 0 0
28/02/2019
12.87
 6,700 12.92 12.92 12.87 0 0 0
27/02/2019
12.92
 3,500 12.92 13.08 12.92 0 0 0
26/02/2019
12.92
 900 12.87 13.21 12.92 0 0 0
25/02/2019
12.87
 500 12.79 12.92 12.87 100 0 0.0
22/02/2019
12.79
 9,120 12.83 12.83 12.79 0 0 0
21/02/2019
12.83
 33,000 12.83 12.83 12.46 0 6,100 -0.2
20/02/2019
12.83
 11,600 12.87 12.87 12.79 0 7,500 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |