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)
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
01/06/2018
11.97
 3,800 11.93 11.97 11.93 3,800 0 0.1
31/05/2018
11.93
 20,400 11.93 11.97 11.93 4,900 0 0.2
30/05/2018
11.93
 12,800 12.00 12.00 11.93 3,000 0 0.1
29/05/2018
12.00
 8,900 12.04 12.04 11.93 3,000 0 0.1
28/05/2018
12.04
 10,930 12.12 12.20 12.00 4,900 0 0
25/05/2018
12.12
 10,500 12.16 12.20 12.12 1,000 0 0.0
24/05/2018
12.16
 300 12.12 12.16 12.16 0 0 0
23/05/2018
12.12
 0 12.12 12.12 12.12 0 0 0
22/05/2018
12.12
 0 12.66 12.12 12.12 0 0 0
21/05/2018
12.66
 2,930 12.70 12.70 11.93 900 0 0.0
18/05/2018
12.70
 1,000 12.66 12.70 12.70 0 0 0
17/05/2018
12.66
 3,000 12.70 12.70 12.66 0 0 0
16/05/2018
12.70
 200 12.70 12.70 12.70 0 0 0
15/05/2018
12.70
 200 12.54 12.70 12.70 0 0 0
14/05/2018
12.54
 100 12.74 12.74 12.54 0 0 0
11/05/2018
12.74
 2,100 12.81 12.81 12.51 900 0 0.0
10/05/2018
12.81
 800 12.70 12.81 12.70 0 0 0
09/05/2018
12.70
 6,500 12.70 12.70 12.70 6,200 0 0.2
08/05/2018
12.70
 13,200 12.70 12.74 12.70 5,100 0 0.2
07/05/2018
12.70
 8,700 13.47 13.47 12.12 500 0 0
04/05/2018
13.47
 2,050 13.47 13.47 13.47 2,000 0 0.1
03/05/2018
13.47
 3,400 13.47 13.47 13.47 0 100 -0.0
02/05/2018
13.47
 30 13.47 13.47 13.47 0 0 0
27/04/2018
13.47
 20 13.47 13.47 13.47 0 0 0
26/04/2018
13.47
 600 12.70 13.47 13.47 600 0 0.0
24/04/2018
12.70
 2,500 13.70 13.70 12.70 0 0 0
23/04/2018
13.70
 31,800 13.85 13.85 13.70 0 0 0
20/04/2018
13.85
 7,200 13.47 13.85 13.47 1,900 0 0.1
19/04/2018
13.47
 6,700 13.81 13.81 13.47 2,900 0 0.1
18/04/2018
13.81
 600 13.74 13.85 13.81 0 0 0
17/04/2018
13.74
 300 13.77 13.77 13.74 300 0 0.0
16/04/2018
13.77
 550 13.77 13.81 13.77 0 0 0
13/04/2018
13.77
 100 13.81 13.81 13.77 0 0 0
12/04/2018
13.81
 900 13.77 13.85 13.77 700 0 0.0
11/04/2018
13.77
 2,100 13.89 13.89 13.77 200 0 0.0
10/04/2018
13.89
 500 13.89 13.93 13.89 0 0 0
09/04/2018
13.89
 700 13.85 13.93 13.89 100 0 0.0
06/04/2018
13.85
 400 13.77 13.85 13.85 0 0 0
05/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
05/04/2018
13.77
 0 13.74 13.77 13.77 0 0 0
04/04/2018
13.74
 3,700 13.81 13.81 13.66 2,300 0 0.1
03/04/2018
13.81
 4,100 13.81 13.81 13.81 500 0 0.0
02/04/2018
13.81
 2,800 13.81 13.81 13.81 1,800 0 0.1
30/03/2018
13.81
 3,600 13.85 13.85 13.81 0 0 0
29/03/2018
13.85
 900 13.85 13.85 13.85 800 0 0.0
28/03/2018
13.85
 3,240 13.85 13.85 13.85 1,600 40 0.1
27/03/2018
13.85
 3,300 13.85 14.03 13.85 300 0 0.0
26/03/2018
13.85
 300 13.85 13.85 13.85 0 0 0
23/03/2018
13.85
 2,000 13.85 13.85 13.85 2,000 0 0.1
22/03/2018
13.85
 5,100 13.66 13.85 13.66 0 0 0
21/03/2018
13.66
 10,300 13.59 13.66 13.59 2,000 0 0.1
20/03/2018
13.59
 5,200 13.59 13.59 13.59 1,500 0 0.1
19/03/2018
13.59
 6,700 13.66 13.66 13.59 4,700 0 0.2
16/03/2018
13.66
 2,400 13.66 13.66 12.19 0 100 -0.0
15/03/2018
13.66
 1,400 13.66 13.66 13.66 1,400 0 0.1
14/03/2018
13.66
 4,300 13.85 13.85 13.66 1,800 0 0.1
13/03/2018
13.85
 8,300 13.85 13.88 13.85 5,600 0 0.2
12/03/2018
13.85
 12,800 13.85 13.88 13.85 1,500 0 0.1
09/03/2018
13.85
 5,100 13.85 13.85 13.85 0 0 0
08/03/2018
13.85
 19 13.81 13.85 13.85 0 0 0
07/03/2018
13.81
 4,300 13.85 13.85 13.81 4,100 0 0.2
06/03/2018
13.85
 9,700 13.88 13.88 13.85 1,500 0 0.1
05/03/2018
13.88
 900 13.92 13.92 13.88 400 0 0.0
02/03/2018
13.92
 900 13.92 13.92 13.92 800 0 0.0
01/03/2018
13.92
 1,900 13.81 14.03 13.92 0 0 0
28/02/2018
13.81
 1,750 13.81 13.88 13.81 1,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |