CTCP Thủy điện Gia Lai (ghc)

23.60
-0.05
(-0.21%)
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
(2026-06-30) 		-2.35 -8.92% 174,900 -10,200 0
23.65
26.35
23.65
2 tháng
(2026-06-01) 		-3.20 -11.76% 336,500 -55,500 0
23.65
27.20
23.65
3 tháng
(2026-05-04) 		-2.90 -10.78% 509,100 -54,100 0
23.65
27.25
23.65
6 tháng
(2026-02-02) 		-4.80 -16.67% 1,342,100 -127,300 -1.3
23.65
28.80
23.65
12 tháng
(2025-08-04) 		-4.66 -16.25% 3,625,300 -147,900 -1.9
23.65
29.78
23.65
24 tháng
(2024-08-09) 		-2.32 -8.80% 7,845,357 1,800 2.7
23.65
30.34
23.65
36 tháng
(2023-08-15) 		2.78 13.07% 14,197,980 1,519,117 46.2
20.91
30.34
23.65
60 tháng
(2021-08-25) 		3.82 18.92% 28,608,036 1,445,792 46.8
18.28
30.34
23.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2012
5.94
 2,500 5.50 5.94 5.54 0 0 0
23/11/2012
5.50
 8,000 5.28 5.50 5.34 0 0 0
22/11/2012
5.28
 0 5.28 5.28 5.28 0 0 0
21/11/2012
5.28
 1,000 5.26 5.28 5.28 0 0 0
20/11/2012
5.26
 0 5.26 5.26 5.26 0 0 0
19/11/2012
5.26
 0 5.26 5.26 5.26 0 0 0
16/11/2012
5.26
 0 5.26 5.26 5.26 0 0 0
15/11/2012
5.26
 100 5.26 5.26 5.26 0 0 0
14/11/2012
5.26
 1,200 5.24 5.26 5.24 0 0 0
13/11/2012
5.24
 2,000 5.20 5.24 5.24 0 0 0
12/11/2012
5.20
 200 5.20 5.20 5.20 0 0 0
09/11/2012
5.20
 0 5.20 5.20 5.20 0 0 0
08/11/2012
5.20
 500 5.13 5.20 5.20 0 0 0
07/11/2012
5.13
 1,500 5.44 5.44 5.05 0 0 0
06/11/2012
5.44
 1,000 5.40 5.44 5.13 0 0 0
05/11/2012
5.40
 0 5.15 5.40 5.40 0 0 0
02/11/2012
5.15
 12,400 5.15 5.44 5.15 0 0 0
01/11/2012
5.15
 0 5.15 5.15 5.15 0 0 0
31/10/2012
5.15
 3,200 5.26 5.26 5.15 0 0 0
30/10/2012
5.26
 0 5.34 5.26 5.26 0 0 0
29/10/2012
5.34
 4,400 5.28 5.34 5.24 0 0 0
26/10/2012
5.28
 12,600 4.93 5.28 4.93 0 0 0
25/10/2012
4.93
 0 5.03 4.93 4.93 0 0 0
24/10/2012
5.03
 1,500 4.97 5.03 4.91 0 0 0
23/10/2012
4.97
 0 4.93 4.97 4.97 0 0 0
22/10/2012
4.93
 1,100 4.93 5.03 4.93 0 0 0
19/10/2012
4.93
 7,200 5.03 5.03 4.83 0 0 0
18/10/2012
5.03
 0 5.03 5.03 5.03 0 0 0
17/10/2012
5.03
 2,600 5.03 5.03 5.03 0 0 0
16/10/2012
5.03
 14,100 4.85 5.03 4.87 0 0 0
15/10/2012
4.85
 1,000 4.63 4.85 4.83 0 0 0
12/10/2012
4.63
 100 4.57 4.63 4.63 0 0 0
11/10/2012
4.57
 100 4.43 4.57 4.57 0 0 0
10/10/2012
4.43
 100 4.53 4.53 4.43 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |