CTCP Thủy điện Gia Lai (ghc)

26.60
0.10
(0.38%)
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
(2026-05-13) 		-0.70 -2.59% 253,300 -29,000 0
26.15
27.25
26.50
2 tháng
(2026-04-13) 		-1.15 -4.19% 395,900 -55,400 0
26.15
27.45
26.50
3 tháng
(2026-03-16) 		-1.95 -6.90% 696,100 -73,700 -0.5
26.15
28.25
26.50
6 tháng
(2025-12-15) 		-2.50 -8.68% 1,530,900 -110,900 -1.6
26.15
29.40
26.50
12 tháng
(2025-06-17) 		-1.98 -7.01% 4,217,000 -129,700 -2.2
26.15
29.78
26.50
24 tháng
(2024-06-24) 		-0.63 -2.34% 8,644,285 239,300 9.2
24.44
30.34
26.50
36 tháng
(2023-06-28) 		4.84 22.53% 14,247,318 1,543,517 46.1
20.91
30.34
26.50
60 tháng
(2021-07-08) 		9.39 55.50% 29,216,778 1,447,042 46.1
16.45
30.34
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2012
4.53
 0 4.53 4.53 4.53 0 0 0
08/10/2012
4.53
 2,500 4.49 4.53 4.53 0 0 0
05/10/2012
4.49
 0 4.53 4.49 4.49 0 0 0
04/10/2012
4.53
 2,500 4.53 4.53 4.47 0 0 0
03/10/2012
4.53
 400 4.53 4.53 4.53 0 0 0
02/10/2012
4.53
 0 4.53 4.53 4.53 0 0 0
01/10/2012
4.53
 1,300 4.53 4.53 4.53 0 0 0
28/09/2012
4.53
 0 4.53 4.53 4.53 0 0 0
27/09/2012
4.53
 1,000 4.53 4.53 4.53 0 0 0
26/09/2012
4.53
 0 4.53 4.53 4.53 0 0 0
25/09/2012
4.53
 0 4.53 4.53 4.53 0 0 0
24/09/2012
4.53
 0 4.53 4.53 4.53 0 0 0
21/09/2012
4.53
 300 4.47 4.53 4.53 0 0 0
20/09/2012
4.47
 2,800 4.47 4.53 4.45 0 0 0
19/09/2012
4.47
 2,100 4.43 4.47 4.43 0 0 0
18/09/2012
4.43
 2,300 4.27 4.43 4.27 0 0 0
17/09/2012
4.27
 1,000 4.23 4.27 4.23 0 0 0
14/09/2012
4.23
 0 4.23 4.23 4.23 0 0 0
13/09/2012
4.23
 1,900 4.15 4.23 4.19 0 0 0
12/09/2012
4.15
 100 4.11 4.15 4.15 0 0 0
11/09/2012
4.11
 1,000 3.99 4.11 4.11 0 0 0
10/09/2012
3.99
 1,700 4.03 4.03 3.95 0 0 0
07/09/2012
4.03
 2,000 3.97 4.03 3.93 0 0 0
06/09/2012
3.97
 400 3.95 4.03 3.97 0 0 0
05/09/2012
3.95
 2,500 3.93 3.95 3.95 0 0 0
04/09/2012
3.93
 1,100 3.99 3.99 3.93 0 0 0
31/08/2012
3.99
 2,100 3.97 3.99 3.99 0 0 0
30/08/2012
3.97
 4,300 3.93 3.97 3.93 0 0 0
29/08/2012
3.93
 4,200 3.93 3.93 3.77 0 0 0
28/08/2012
3.93
 6,900 3.83 3.93 3.89 0 0 0
27/08/2012
3.83
 4,700 3.66 3.91 3.75 0 0 0
24/08/2012
3.66
 0 3.75 3.66 3.66 0 0 0
23/08/2012
3.75
 3,700 3.93 3.93 3.52 0 0 0
22/08/2012
3.93
 3,900 3.56 3.93 3.83 0 0 0
21/08/2012
3.56
 5,100 3.58 4.01 3.56 0 0 0
20/08/2012: Cổ tức tiền mặt tỉ lệ: 30%
20/08/2012
3.58
 1,600 3.93 4.03 3.56 0 0 0
17/08/2012
3.93
 11,800 3.79 3.98 3.93 0 0 0
16/08/2012
3.79
 1,000 3.75 3.84 3.75 0 0 0
15/08/2012
3.75
 1,800 3.82 4.03 3.75 0 0 0
14/08/2012
3.82
 2,400 4.10 4.19 3.82 0 0 0
13/08/2012
4.10
 4,500 4.54 4.54 4.10 0 0 0
10/08/2012
4.54
 1,200 4.54 4.61 4.54 0 0 0
09/08/2012
4.54
 2,400 4.28 4.55 4.54 0 0 0
08/08/2012
4.28
 3,100 4.00 4.28 4.28 0 0 0
07/08/2012
4.00
 3,400 3.70 4.00 3.75 0 0 0
06/08/2012
3.70
 1,200 3.49 3.70 3.58 0 0 0
03/08/2012
3.49
 6,700 3.32 3.49 3.32 0 0 0
02/08/2012
3.32
 3,300 3.32 3.33 3.32 0 0 0
01/08/2012
3.32
 2,200 3.32 3.33 3.32 0 0 0
31/07/2012
3.32
 7,600 3.23 3.33 3.25 0 0 0
30/07/2012
3.23
 5,700 3.32 3.32 3.14 0 0 0
27/07/2012
3.32
 11,700 3.23 3.32 3.14 0 0 0
26/07/2012
3.23
 1,100 3.32 3.32 3.16 0 0 0
25/07/2012
3.32
 5,900 3.26 3.32 3.26 0 0 0
24/07/2012
3.26
 500 3.14 3.26 3.26 0 0 0
23/07/2012
3.14
 1,000 3.32 3.32 3.14 0 0 0
20/07/2012
3.32
 5,500 3.26 3.32 3.30 0 0 0
19/07/2012
3.26
 5,000 3.25 3.26 3.18 0 0 0
18/07/2012
3.25
 4,300 3.21 3.25 3.05 0 0 0
17/07/2012
3.21
 3,700 3.14 3.21 3.14 0 0 0
16/07/2012
3.14
 3,000 3.02 3.14 2.97 0 0 0
13/07/2012
3.02
 500 2.97 3.02 3.00 0 0 0
12/07/2012
2.97
 0 3.14 2.97 2.97 0 0 0
11/07/2012
3.14
 4,900 2.91 3.14 2.95 0 0 0
10/07/2012
2.91
 900 2.91 2.91 2.91 0 0 0
09/07/2012
2.91
 4,800 3.00 3.00 2.91 100 0 0.0
06/07/2012
3.00
 1,700 2.95 3.00 2.97 0 0 0
05/07/2012
2.95
 0 2.95 2.95 2.95 0 0 0
04/07/2012
2.95
 0 2.97 2.95 2.95 0 0 0
03/07/2012
2.97
 3,700 2.88 2.97 2.88 0 0 0
02/07/2012
2.88
 1,400 2.88 2.88 2.79 0 0 0
29/06/2012
2.88
 0 2.88 2.88 2.88 0 0 0
28/06/2012
2.88
 1,200 2.88 2.90 2.88 0 0 0
27/06/2012
2.88
 1,300 2.97 2.97 2.72 0 0 0
26/06/2012
2.97
 8,100 2.95 2.97 2.93 0 0 0
25/06/2012
2.95
 1,600 2.93 2.97 2.95 0 0 0
22/06/2012
2.93
 900 2.97 2.97 2.93 0 0 0
21/06/2012
2.97
 200 2.91 2.97 2.97 0 0 0
20/06/2012
2.91
 1,100 2.91 2.91 2.88 0 0 0
19/06/2012
2.91
 1,200 2.88 2.91 2.91 0 0 0
18/06/2012
2.88
 1,400 2.83 2.88 2.84 0 0 0
15/06/2012
2.83
 1,000 2.79 2.83 2.83 0 0 0
14/06/2012
2.79
 300 2.88 2.88 2.79 0 0 0
13/06/2012
2.88
 7,600 2.76 2.88 2.64 0 0 0
12/06/2012
2.76
 800 2.51 2.76 2.76 0 0 0
11/06/2012
2.51
 100 2.79 2.79 2.51 0 0 0
08/06/2012
2.79
 2,000 2.67 2.79 2.79 0 0 0
07/06/2012
2.67
 4,300 2.64 2.84 2.67 0 0 0
06/06/2012
2.64
 100 2.83 2.83 2.64 0 0 0
05/06/2012
2.83
 100 2.84 2.84 2.83 0 0 0
04/06/2012
2.84
 400 2.88 2.88 2.60 0 0 0
01/06/2012
2.88
 0 2.90 2.88 2.88 0 0 0
31/05/2012
2.90
 1,600 2.88 2.90 2.84 0 0 0
30/05/2012
2.88
 1,000 2.88 2.88 2.88 0 0 0
29/05/2012
2.88
 1,100 2.88 2.88 2.84 0 0 0
28/05/2012
2.88
 3,700 2.79 2.88 2.53 0 0 0
25/05/2012
2.79
 17,000 2.72 2.88 2.79 0 0 0
24/05/2012
2.72
 100 2.90 2.90 2.72 0 0 0
23/05/2012
2.90
 1,000 2.76 2.90 2.88 0 0 0
22/05/2012
2.76
 1,200 2.76 2.76 2.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |