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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |