CTCP Thủy điện Gia Lai (ghc)

24.50
0.60
(2.51%)
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
(2026-08-10) 		-0.55 -2.25% 95,800 -8,300 0
23
24.50
23.90
2 tháng
(2026-07-10) 		-1.80 -7% 333,000 -28,500 0
23
25.80
23.90
3 tháng
(2026-06-10) 		-2.25 -8.60% 442,000 -44,000 0
23
26.50
23.90
6 tháng
(2026-03-12) 		-4.50 -15.85% 1,147,600 -117,100 -0.5
23
28.40
23.90
12 tháng
(2025-09-15) 		-4.48 -15.77% 3,053,800 -156,000 -1.6
23
29.78
23.90
24 tháng
(2024-09-18) 		-2.24 -8.57% 7,669,912 -37,400 2.0
23
30.34
23.90
36 tháng
(2023-09-25) 		2.11 9.69% 13,655,780 1,399,017 43.5
21.53
30.34
23.90
60 tháng
(2021-10-04) 		3.05 14.61% 27,813,904 1,558,292 50.4
18.28
30.34
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |