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)
13/07/2017
11.73
 1,720 12.21 12.21 11.73 0 0 0
12/07/2017
12.21
 9,700 11.62 13.70 11.62 2,000 0 0.1
11/07/2017
11.62
 4,100 11.62 12.35 11.62 1,100 0 0.0
10/07/2017
11.62
 4,920 11.66 11.66 11.62 2,800 0 0.1
07/07/2017
11.66
 8,300 11.69 11.69 11.62 1,200 0 0.0
06/07/2017
11.69
 3,600 11.62 11.73 11.62 1,000 100 0.0
05/07/2017
11.62
 4,500 11.62 11.66 11.62 2,000 0 0.1
04/07/2017
11.62
 2,000 11.62 11.62 11.62 0 0 0
03/07/2017
11.62
 680 11.59 11.62 11.59 100 0 0.0
30/06/2017
11.59
 1,800 11.79 11.79 11.59 1,400 0 0.0
29/06/2017
11.79
 0 11.79 11.79 11.79 0 0 0
28/06/2017
11.79
 500 11.66 11.79 11.79 0 0 0
27/06/2017
11.66
 100 11.73 11.73 11.66 0 0 0
26/06/2017
11.73
 0 11.73 11.73 11.73 0 0 0
23/06/2017: Cổ tức tiền mặt tỉ lệ: 3%
23/06/2017
11.73
 0 11.97 11.73 11.73 0 0 0
22/06/2017
11.97
 110 11.62 11.97 11.97 0 0 0
21/06/2017
11.62
 100 11.49 11.62 11.62 0 0 0
20/06/2017
11.49
 0 11.42 11.49 11.49 0 0 0
19/06/2017
11.42
 700 11.28 11.56 11.42 300 0 0.0
16/06/2017
11.28
 10,500 11.01 11.42 11.28 500 0 0.0
15/06/2017
11.01
 1,610 11.28 11.28 11.01 1,000 100 0.0
14/06/2017
11.28
 2,000 10.83 11.31 11.25 1,000 100 0.0
13/06/2017
10.83
 0 10.83 10.83 10.83 0 0 0
12/06/2017
10.83
 0 10.94 10.83 10.83 0 0 0
09/06/2017
10.94
 1,500 10.87 10.94 10.83 1,000 0 0.0
08/06/2017
10.87
 2,000 10.83 10.87 10.83 1,000 0 0.0
07/06/2017
10.83
 13,610 10.94 10.94 10.83 2,200 0 0.1
06/06/2017
10.94
 300 11.01 11.01 10.94 0 0 0
05/06/2017
11.01
 100 10.80 11.01 11.01 0 0 0
02/06/2017
10.80
 5,700 10.73 10.80 10.73 500 0 0.0
01/06/2017
10.73
 1,800 10.59 10.73 10.73 0 0 0
31/05/2017
10.59
 4,800 10.66 10.66 10.59 1,100 0 0.0
30/05/2017
10.66
 1,200 10.56 10.66 10.66 0 0 0
29/05/2017
10.56
 800 10.59 10.59 10.56 0 0 0
26/05/2017
10.59
 8,900 10.73 10.73 10.59 2,200 0 0.1
25/05/2017
10.73
 2,000 10.73 10.73 10.66 1,000 0 0.0
24/05/2017
10.73
 3,000 10.52 10.73 10.56 0 0 0
23/05/2017
10.52
 15,009 10.52 10.52 10.52 8,000 4,000 0.1
22/05/2017
10.52
 26,039 10.52 10.63 10.52 3,000 22,500 -0.6
19/05/2017
10.52
 8,800 10.66 10.66 10.52 2,200 8,500 -0.2
18/05/2017
10.66
 400 10.66 10.66 10.66 0 0 0
17/05/2017
10.66
 4,000 10.66 10.66 10.66 4,000 0 0.1
16/05/2017
10.66
 12,200 10.66 10.73 10.66 2,500 0 0.1
15/05/2017
10.66
 3,600 10.59 10.66 10.66 2,600 0 0.1
12/05/2017
10.59
 5,720 10.66 10.66 10.59 100 0 0.0
11/05/2017
10.66
 1,200 10.52 10.66 10.66 0 0 0
10/05/2017
10.52
 12,900 10.59 10.59 10.52 2,200 0 0.1
09/05/2017
10.59
 2,160 10.66 10.66 10.59 0 0 0
08/05/2017
10.66
 4,500 10.63 10.66 10.56 0 0 0
05/05/2017
10.63
 1,800 10.49 10.63 10.49 900 0 0.0
04/05/2017
10.49
 8,000 10.66 10.66 10.49 2,200 0 0.1
03/05/2017
10.66
 4,400 10.70 10.70 10.66 0 0 0
28/04/2017
10.70
 3,100 10.66 10.70 10.66 2,100 0 0.1
27/04/2017
10.66
 4,800 10.66 10.70 10.66 3,000 0 0.1
26/04/2017
10.66
 8,700 10.73 10.73 10.66 3,000 0 0.1
25/04/2017
10.73
 9,571 10.73 10.73 10.73 2,200 0 0.1
24/04/2017
10.73
 3,200 10.73 10.76 10.73 0 100 -0.0
21/04/2017
10.73
 4,100 10.80 10.80 10.66 2,200 0 0.1
20/04/2017
10.80
 320 10.76 10.83 10.80 100 0 0.0
19/04/2017
10.76
 0 10.80 10.76 10.76 0 0 0
18/04/2017
10.80
 1,500 10.66 10.80 10.73 0 0 0
17/04/2017
10.66
 3,600 10.70 10.76 10.66 900 0 0.0
14/04/2017
10.70
 3,900 10.66 10.70 10.66 3,200 0 0.1
13/04/2017
10.66
 9,791 10.66 10.83 10.66 7,200 0 0.2
12/04/2017
10.66
 7,900 10.66 10.66 10.66 5,200 0 0.2
11/04/2017
10.66
 1,000 10.66 10.66 10.66 0 0 0
10/04/2017
10.66
 5,000 10.66 10.66 10.66 0 0 0
07/04/2017
10.66
 900 10.66 10.66 10.66 0 0 0
05/04/2017
10.66
 1,900 10.66 10.66 10.59 1,800 0 0.1
04/04/2017
10.66
 0 10.59 10.66 10.66 0 0 0
03/04/2017
10.59
 7,500 10.66 10.66 10.59 2,000 0 0.1
31/03/2017
10.66
 5,600 10.87 10.87 10.66 2,600 0 0.1
30/03/2017
10.87
 300 10.83 10.87 10.87 0 0 0
29/03/2017
10.83
 7,900 10.83 10.87 10.83 2,000 0 0.1
28/03/2017
10.83
 2,200 10.83 10.83 10.83 0 0 0
27/03/2017
10.83
 1,000 10.52 10.83 10.83 0 0 0
24/03/2017
10.52
 8,000 10.52 10.56 10.52 0 0 0
23/03/2017
10.52
 2 10.52 10.52 10.52 0 0 0
22/03/2017
10.52
 10 10.52 10.52 10.52 0 0 0
21/03/2017
10.52
 300 10.49 10.52 10.52 0 0 0
20/03/2017
10.49
 0 10.49 10.49 10.49 0 0 0
17/03/2017
10.49
 19 10.49 10.49 10.49 0 0 0
16/03/2017
10.49
 1,200 10.66 10.66 10.49 0 0 0
15/03/2017
10.66
 0 10.66 10.66 10.66 0 0 0
14/03/2017
10.66
 0 10.56 10.66 10.66 0 0 0
13/03/2017
10.56
 8,900 10.76 10.76 10.56 0 0 0
10/03/2017
10.76
 100 10.76 10.76 10.76 0 0 0
09/03/2017
10.76
 440 10.76 10.76 10.76 0 0 0
08/03/2017
10.76
 400 10.49 10.76 10.76 0 0 0
07/03/2017
10.49
 4,600 10.56 10.56 10.49 0 0 0
06/03/2017
10.56
 8,100 10.49 10.66 10.49 400 100 0.0
03/03/2017
10.49
 500 10.49 10.49 10.49 0 0 0
02/03/2017
10.49
 1,000 10.76 10.76 10.49 0 0 0
01/03/2017
10.76
 0 10.73 10.76 10.76 0 0 0
28/02/2017
10.73
 3,500 10.87 10.87 10.73 0 0 0
27/02/2017
10.87
 0 10.87 10.87 10.87 0 0 0
24/02/2017
10.87
 100 10.94 10.94 10.87 0 0 0
23/02/2017
10.94
 3,520 11.01 11.01 10.87 0 0 0
22/02/2017
11.01
 2,000 10.66 11.01 10.87 0 0 0
21/02/2017
10.66
 3,900 10.80 10.80 10.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |