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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |