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)
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
01/12/2017
12.28
 1,300 12.28 12.28 12.28 800 0 0.0
30/11/2017
12.28
 100 12.21 12.28 12.28 0 0 0
29/11/2017
12.21
 205 12.21 12.21 10.44 0 100 -0.0
28/11/2017
12.21
 2,200 12.21 12.25 12.21 1,700 0 0.1
27/11/2017
12.21
 7,100 12.14 12.32 12.18 0 3,300 -0.1
24/11/2017
12.14
 1,000 12.00 12.14 12.04 0 500 -0.0
23/11/2017
12.00
 0 12.00 12.00 12.00 0 0 0
22/11/2017
12.00
 0 12.32 12.00 12.00 0 0 0
21/11/2017
12.32
 1,200 11.90 12.32 11.86 500 0 0.0
20/11/2017
11.90
 5,000 12.18 12.18 11.79 700 0 0.0
17/11/2017
12.18
 2,490 12.18 12.18 12.18 2,290 0 0.1
16/11/2017
12.18
 3,600 12.14 12.18 12.18 0 0 0
15/11/2017
12.14
 3,100 12.18 12.18 12.14 2,500 0 0.1
14/11/2017
12.18
 1,550 12.35 12.35 12.18 400 0 0.0
13/11/2017
12.35
 800 12.49 12.49 12.35 800 0 0.0
10/11/2017
12.49
 0 12.49 12.49 12.49 0 0 0
09/11/2017
12.49
 1,200 12.49 12.49 12.49 700 0 0.0
08/11/2017
12.49
 0 12.49 12.49 12.49 0 0 0
07/11/2017
12.49
 1,000 12.49 12.49 12.49 0 0 0
06/11/2017
12.49
 700 12.49 12.49 12.49 700 0 0.0
03/11/2017
12.49
 1,400 12.45 12.49 12.49 0 0 0
02/11/2017
12.45
 200 12.49 12.49 12.45 100 0 0.0
01/11/2017
12.49
 4,200 12.35 12.49 12.42 0 0 0
31/10/2017
12.35
 400 12.35 12.35 12.35 0 0 0
30/10/2017
12.35
 6,100 12.28 12.35 12.28 5,300 0 0.2
27/10/2017
12.28
 3,260 12.18 12.28 12.25 200 0 0.0
26/10/2017
12.18
 11,600 12.07 12.18 12.07 1,700 0 0.1
25/10/2017
12.07
 3,500 12.04 12.07 12.07 0 0 0
24/10/2017
12.04
 6,300 12.04 12.04 11.97 1,800 0 0.1
23/10/2017
12.04
 2,400 11.97 12.04 12.00 0 0 0
20/10/2017
11.97
 3,600 11.93 12.00 11.97 0 0 0
19/10/2017
11.93
 12,400 12.00 12.00 11.93 1,600 0 0.1
18/10/2017
12.00
 3,200 11.83 12.00 11.97 0 0 0
17/10/2017
11.83
 500 11.86 11.90 11.83 200 0 0.0
16/10/2017
11.86
 3,200 11.86 11.90 11.83 1,400 0 0.0
13/10/2017
11.86
 2,700 11.86 11.86 11.83 1,500 0 0.1
12/10/2017
11.86
 2,710 11.83 11.86 11.83 210 0 0.0
11/10/2017
11.83
 5,000 11.93 11.93 11.83 4,000 0 0.1
10/10/2017
11.93
 1,300 11.93 11.93 11.93 500 0 0.0
09/10/2017
11.93
 1,000 11.86 11.93 11.93 0 0 0
06/10/2017
11.86
 1,200 11.86 11.97 11.86 600 0 0.0
05/10/2017
11.86
 5,410 11.73 11.86 11.79 0 0 0
04/10/2017
11.73
 2,600 11.69 11.73 11.69 0 0 0
03/10/2017
11.69
 5,356 11.66 11.69 11.66 2,000 0 0.1
02/10/2017
11.66
 3,000 11.62 11.66 11.66 0 0 0
29/09/2017
11.62
 6,100 11.55 11.62 11.59 0 0 0
28/09/2017
11.55
 1,900 11.55 11.59 11.55 1,000 0 0.0
27/09/2017
11.55
 2,500 11.62 11.62 11.55 700 200 0.0
26/09/2017
11.62
 1,500 11.55 11.62 11.59 0 0 0
25/09/2017
11.55
 1,800 11.55 11.62 11.55 0 0 0
22/09/2017
11.55
 0 11.55 11.55 11.55 0 0 0
21/09/2017
11.55
 1,754 11.62 11.62 11.55 1,000 0 0.0
20/09/2017
11.62
 500 11.62 11.62 11.62 0 0 0
19/09/2017
11.62
 427 11.55 11.62 11.62 0 0 0
18/09/2017
11.55
 553 11.48 11.55 11.55 0 0 0
15/09/2017
11.48
 1,400 11.48 11.48 11.48 0 0 0
14/09/2017
11.48
 101 11.45 11.48 11.48 100 0 0.0
13/09/2017
11.45
 8 11.45 11.45 11.45 0 0 0
12/09/2017
11.45
 930 11.62 11.62 11.45 900 0 0.0
11/09/2017
11.62
 500 11.52 11.62 11.52 0 0 0
08/09/2017
11.52
 210 11.59 11.59 11.52 0 0 0
07/09/2017
11.59
 0 11.62 11.59 11.59 0 0 0
06/09/2017
11.62
 2,300 11.62 11.62 11.45 2,000 0 0.1
05/09/2017
11.62
 3,729 11.62 11.62 11.62 1,000 0 0.0
01/09/2017
11.62
 370 11.62 11.62 11.62 300 0 0.0
31/08/2017
11.62
 1,700 11.62 11.62 11.62 0 0 0
30/08/2017
11.62
 0 11.66 11.62 11.62 0 0 0
29/08/2017
11.66
 2,100 11.55 11.66 11.55 1,000 0 0.0
28/08/2017
11.55
 329 11.90 11.90 11.55 0 0 0
25/08/2017
11.90
 300 12.00 12.00 10.86 0 100 -0.0
24/08/2017
12.00
 100 10.82 12.00 12.00 0 100 -0.0
23/08/2017
10.82
 1,029 11.83 11.83 10.09 100 100 0.0
22/08/2017
11.83
 300 11.83 11.83 11.79 0 0 0
21/08/2017
11.83
 300 11.83 11.83 11.83 0 0 0
18/08/2017
11.83
 7,000 11.83 11.83 11.83 7,000 0 0.2
17/08/2017
11.83
 6,340 11.62 11.86 11.83 0 0 0
16/08/2017
11.62
 9,700 11.86 11.86 11.62 8,000 0 0.3
15/08/2017
11.86
 5,100 11.79 11.97 11.83 20,000 0 0.7
14/08/2017
11.79
 4,300 11.90 11.90 11.79 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |