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)
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
21/09/2018
12.31
 1,500 12.16 12.31 12.16 1,000 0 0.0
20/09/2018
12.16
 0 12.16 12.16 12.16 0 0 0
19/09/2018
12.16
 400 12.16 12.16 12.16 300 0 0.0
18/09/2018
12.16
 300 12.12 12.16 12.16 100 0 0.0
17/09/2018
12.12
 300 12.12 12.12 12.12 0 0 0
14/09/2018
12.12
 0 12.20 12.12 12.12 0 0 0
13/09/2018
12.20
 1,300 11.66 12.20 11.93 0 0 0
12/09/2018
11.66
 1,100 11.62 11.66 11.66 0 0 0
11/09/2018
11.62
 38 11.58 11.62 11.62 0 0 0
10/09/2018
11.58
 1,000 11.93 11.93 11.58 0 0 0
07/09/2018
11.93
 500 11.93 11.93 10.81 100 0 0.0
06/09/2018
11.93
 1,200 11.77 11.93 11.93 1,200 0 0
05/09/2018
11.77
 0 11.77 11.77 11.77 0 0 0
04/09/2018
11.77
 0 11.77 11.77 11.77 0 0 0
31/08/2018
11.77
 907 12.51 12.51 11.77 0 0 0
30/08/2018
12.51
 820 12.51 12.51 12.51 800 0 0.0
29/08/2018
12.51
 4,035 12.16 12.51 12.16 0 0 0
28/08/2018
12.16
 3,700 12.12 12.16 12.12 2,100 0 0.1
27/08/2018
12.12
 5,101 12.12 12.16 12.12 2,000 0 0.1
24/08/2018
12.12
 2,900 12.12 12.12 12.12 1,000 0 0.0
23/08/2018
12.12
 500 11.81 12.12 12.12 0 0 0
22/08/2018
11.81
 0 11.77 11.81 11.81 0 0 0
21/08/2018
11.77
 900 11.74 11.85 11.77 200 0 0.0
20/08/2018
11.74
 1,393 12.51 12.51 11.54 0 0 0
17/08/2018
12.51
 0 12.51 12.51 12.51 0 0 0
16/08/2018
12.51
 0 12.51 12.51 12.51 0 0 0
15/08/2018
12.51
 0 12.51 12.51 12.51 0 0 0
14/08/2018
12.51
 124 12.51 12.51 12.51 100 0 0.0
13/08/2018
12.51
 9,800 11.97 12.51 12.47 9,700 0 0.3
10/08/2018
11.97
 320 12.04 12.04 11.97 300 0 0.0
09/08/2018
12.04
 2,300 11.93 12.04 11.93 2,000 0 0.1
08/08/2018
11.93
 700 11.93 11.93 11.93 0 0 0
07/08/2018
11.93
 96 11.93 11.93 11.93 0 0 0
06/08/2018
11.93
 100 11.16 11.93 11.93 0 0 0
03/08/2018
11.16
 100 13.08 13.08 11.16 0 100 -0.0
02/08/2018
13.08
 1,300 12.70 13.08 13.08 1,300 0 0.0
01/08/2018
12.70
 2,300 11.24 12.70 12.43 0 0 0
31/07/2018
11.24
 410 12.39 12.39 10.62 0 100 -0.0
30/07/2018
12.39
 800 12.39 12.39 12.39 800 0 0.0
27/07/2018
12.39
 1,600 12.31 12.43 12.35 0 0 0
26/07/2018
12.31
 0 12.31 12.31 12.31 0 0 0
25/07/2018
12.31
 6,500 12.35 12.35 12.31 2,000 0 0.1
24/07/2018
12.35
 4,500 12.35 12.35 12.31 3,400 0 0.1
23/07/2018
12.35
 5,100 12.31 12.51 12.31 900 0 0.0
20/07/2018
12.31
 3,800 12.12 12.31 12.12 2,800 0 0.1
19/07/2018
12.12
 0 12.12 12.12 12.12 0 0 0
18/07/2018
12.12
 600 12.00 12.12 12.12 0 0 0
17/07/2018
12.00
 2,500 11.74 12.00 12.00 0 2,500 -0.1
16/07/2018
11.74
 0 11.81 11.74 11.74 0 0 0
13/07/2018
11.81
 1,100 11.43 11.81 11.74 0 0 0
12/07/2018
11.43
 0 11.43 11.43 11.43 0 0 0
11/07/2018
11.43
 0 12.31 11.43 11.43 0 0 0
10/07/2018
12.31
 200 12.31 12.31 10.50 0 100 -0.0
09/07/2018
12.31
 2,500 12.51 12.51 12.31 2,500 0 0.1
06/07/2018
12.51
 5,010 12.12 12.51 12.31 0 0 0
05/07/2018
12.12
 500 12.12 12.12 12.12 500 0 0.0
04/07/2018
12.12
 2,800 12.12 12.12 11.93 200 0 0.0
03/07/2018
12.12
 0 12.12 12.12 12.12 0 0 0
02/07/2018
12.12
 500 11.93 12.12 12.12 500 0 0.0
29/06/2018
11.93
 7,600 12.31 12.31 11.93 3,000 0 0.1
28/06/2018
12.31
 1,100 12.31 12.31 12.31 0 0 0
27/06/2018
12.31
 0 12.31 12.31 12.31 0 0 0
26/06/2018
12.31
 0 12.31 12.31 12.31 0 0 0
25/06/2018
12.31
 1,000 12.12 12.31 12.31 0 0 0
22/06/2018
12.12
 2,100 12.12 12.12 12.12 400 0 0.0
21/06/2018
12.12
 800 12.31 12.31 12.12 0 0 0
20/06/2018
12.31
 100 12.08 12.31 12.31 0 0 0
19/06/2018
12.08
 0 12.08 12.08 12.08 0 0 0
18/06/2018
12.08
 4,000 11.97 12.08 12.04 0 0 0
15/06/2018
11.97
 500 11.97 11.97 11.97 0 0 0
14/06/2018
11.97
 1,500 11.97 11.97 11.97 1,500 0 0.0
13/06/2018
11.97
 11,860 11.97 11.97 11.97 800 0 0.0
12/06/2018
11.97
 13,000 11.97 12.00 11.93 2,300 0 0
11/06/2018
11.97
 3,100 12.00 12.00 11.93 1,200 0 0.0
08/06/2018
12.00
 4,500 12.08 12.08 12.00 3,000 0 0.1
07/06/2018
12.08
 5,400 11.97 12.12 12.00 0 0 0
06/06/2018
11.97
 3,400 11.97 11.97 11.97 2,700 0 0.1
05/06/2018
11.97
 0 11.97 11.97 11.97 0 0 0
04/06/2018
11.97
 1,600 11.97 11.97 11.93 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |