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)
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
27/02/2018
13.81
 2,800 13.88 13.88 13.81 0 0 0
26/02/2018
13.88
 0 13.74 13.88 13.88 0 0 0
23/02/2018
13.74
 4,110 13.85 14.03 13.74 100 0 0.0
22/02/2018
13.85
 69 13.85 13.85 13.85 0 0 0
21/02/2018
13.85
 0 13.85 13.85 13.85 0 0 0
13/02/2018
13.85
 400 13.55 13.85 13.85 400 0 0.0
12/02/2018
13.55
 7,350 13.59 13.66 13.51 2,800 0 0.1
09/02/2018
13.59
 1,900 13.51 13.59 13.51 1,400 0 0.1
08/02/2018
13.51
 500 13.51 13.51 13.51 500 0 0.0
07/02/2018
13.51
 300 13.51 13.51 13.51 300 0 0.0
06/02/2018
13.51
 3,500 13.48 13.51 13.48 1,000 0 0.0
05/02/2018
13.48
 1,400 13.59 13.59 13.48 500 0 0.0
02/02/2018
13.59
 2,000 13.59 13.59 13.59 900 0 0.0
01/02/2018
13.59
 1,900 13.59 13.59 13.59 400 0 0.0
31/01/2018
13.59
 840 13.55 13.63 13.59 0 0 0
30/01/2018
13.55
 1,419 13.66 13.70 13.55 1,200 0 0.0
29/01/2018
13.66
 1,500 13.55 13.66 13.66 0 0 0
26/01/2018
13.55
 3,540 13.66 13.66 13.55 3,300 0 0.1
25/01/2018
13.66
 6,600 13.66 13.66 13.66 1,000 0 0.0
24/01/2018
13.66
 2,000 13.66 13.66 13.66 0 0 0
23/01/2018
13.66
 200 13.66 13.66 13.66 0 0 0
22/01/2018
13.66
 400 13.66 13.66 13.66 0 0 0
19/01/2018
13.66
 7,010 13.66 14.03 13.66 700 0 0.0
18/01/2018
13.66
 5,000 13.33 13.66 13.66 0 0 0
17/01/2018
13.33
 1,089 13.29 13.33 13.29 100 0 0.0
16/01/2018
13.29
 2,900 13.18 13.29 13.18 300 0 0.0
15/01/2018
13.18
 1,700 13.11 13.22 13.15 0 0 0
12/01/2018
13.11
 14,400 13.18 13.18 13.11 0 0 0
11/01/2018
13.18
 0 13.18 13.18 13.18 0 0 0
10/01/2018
13.18
 300 13.18 13.18 13.18 300 0 0.0
09/01/2018
13.18
 600 13.00 13.18 13.18 0 0 0
08/01/2018
13.00
 700 12.96 13.00 13.00 0 0 0
05/01/2018
12.96
 3,200 12.92 12.96 12.92 1,500 0 0.1
04/01/2018
12.92
 3,000 12.81 12.92 12.92 0 0 0
03/01/2018
12.81
 800 12.81 12.81 12.81 800 0 0.0
02/01/2018
12.81
 500 12.78 12.81 12.81 0 0 0
29/12/2017
12.78
 0 12.78 12.78 12.78 0 0 0
28/12/2017: Cổ tức tiền mặt tỉ lệ: 23%
28/12/2017
12.78
 2,400 13.18 13.18 12.78 2,400 0 0.1
27/12/2017
13.18
 500 13.18 13.29 13.18 0 0 0
26/12/2017
13.18
 2,200 12.84 13.18 13.18 0 0 0
25/12/2017
12.84
 1,300 12.56 12.84 12.66 0 0 0
22/12/2017
12.56
 100 12.56 12.56 12.56 0 0 0
21/12/2017
12.56
 1,000 13.01 13.01 12.56 0 0 0
20/12/2017
13.01
 11,800 13.29 13.29 12.49 6,700 0 0.2
19/12/2017
13.29
 11,400 12.35 13.32 12.49 0 300 -0.0
18/12/2017
12.35
 5,600 12.35 12.35 12.35 0 0 0
15/12/2017
12.35
 0 12.35 12.35 12.35 0 0 0
14/12/2017
12.35
 1,800 12.14 12.38 12.28 0 200 -0.0
13/12/2017
12.14
 1,800 12.21 12.21 12.14 500 0 0.0
12/12/2017
12.21
 200 12.49 12.49 12.21 0 0 0
11/12/2017
12.49
 0 12.49 12.49 12.49 0 0 0
08/12/2017
12.49
 0 12.49 12.49 12.49 0 0 0
07/12/2017
12.49
 1,000 12.49 12.49 12.49 1,000 0 0.0
06/12/2017
12.49
 2,100 12.28 12.49 10.48 0 100 -0.0
05/12/2017
12.28
 3,000 12.28 12.32 12.28 2,500 0 0.1
04/12/2017
12.28
 11,800 12.28 12.28 12.28 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |