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)
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
11/08/2017
11.90
 500 11.90 11.90 11.90 300 0 0.0
10/08/2017
11.90
 900 11.86 11.90 11.90 0 0 0
09/08/2017
11.86
 3,820 11.83 11.97 11.86 1,000 0 0.0
08/08/2017
11.83
 2,500 11.97 11.97 11.79 2,400 0 0.1
07/08/2017
11.97
 6,400 11.97 12.04 11.97 5,400 0 0.2
04/08/2017
11.97
 10,800 11.97 12.00 11.97 1,800 0 0.1
03/08/2017
11.97
 8,230 12.04 12.11 11.97 6,400 0 0.2
02/08/2017
12.04
 14,700 12.00 12.04 11.97 4,500 0 0.2
01/08/2017
12.00
 900 12.00 12.00 12.00 0 0 0
31/07/2017
12.00
 5,500 12.04 12.04 12.00 5,500 0 0.2
28/07/2017
12.04
 1,000 12.00 12.07 12.04 0 0 0
27/07/2017
12.00
 3,700 11.97 12.07 12.00 0 0 0
26/07/2017
11.97
 7,000 12.04 12.07 11.97 3,600 0 0.1
25/07/2017
12.04
 1,100 12.04 12.07 12.04 0 0 0
24/07/2017
12.04
 9,000 12.04 12.04 11.97 2,000 0 0.1
21/07/2017
12.04
 600 11.97 12.04 12.04 0 0 0
20/07/2017
11.97
 1,900 11.93 12.32 11.97 0 1,800 -0.1
19/07/2017
11.93
 1,479 11.97 12.00 11.93 940 0 0.0
18/07/2017
11.97
 7,500 11.79 11.97 11.90 0 0 0
17/07/2017
11.79
 2,600 11.79 11.86 11.79 1,000 0 0.0
14/07/2017
11.79
 600 11.73 11.79 11.79 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |