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)
11/06/2025
28.47
 8,800 28.38 28.47 28.38 0 0 0
10/06/2025
28.47
 8,700 28.47 28.56 28.47 0 0 0
09/06/2025
28.47
 5,800 28.56 28.56 28.38 0 0 0
06/06/2025
28.47
 20,800 28.38 28.56 28.28 13,900 0 0
05/06/2025
28.38
 4,900 28.47 28.47 28.38 0 0 0
04/06/2025
28.38
 5,300 28.38 28.38 28.28 0 0 0
03/06/2025
28.28
 9,500 28.47 28.47 28.19 0 0 0
02/06/2025
28.28
 12,400 28.28 28.28 28.19 0 4,300 0
30/05/2025
28.10
 20,600 28.38 28.38 28.10 0 1,700 0
29/05/2025
28.38
 11,500 28.56 28.56 28.38 0 0 0
28/05/2025
28.47
 3,500 28.56 28.56 28.38 0 0 0
27/05/2025
28.47
 15,900 28.38 28.66 28.28 0 0 0
26/05/2025
28.38
 10,500 28.38 28.38 28.28 0 0 0
23/05/2025
28.19
 34,600 28.19 28.56 28.19 0 0 0
22/05/2025
28.19
 5,500 28.38 28.38 28.10 0 0 0
21/05/2025
28.10
 15,300 28.10 28.28 28.00 0 0 0
20/05/2025
28.38
 20,500 28.47 28.47 28.10 0 0 0
19/05/2025
28.38
 13,300 28.47 28.47 28.38 0 0 0
16/05/2025
28.38
 12,700 28.38 28.47 28.19 0 0 0
15/05/2025
28.47
 18,800 28.47 28.47 28.38 0 0 0
14/05/2025
28.56
 5,600 28.66 28.66 28.47 0 0 0
13/05/2025
28.66
 37,200 28.56 28.84 28.47 0 0 0
12/05/2025
28.47
 7,600 28.56 28.56 28.28 0 0 0
09/05/2025
28.19
 11,900 28.10 28.38 28.10 0 0 0
08/05/2025
28.47
 7,900 28.38 28.56 28.38 0 0 0
07/05/2025
28.47
 46,600 28.56 28.75 28.38 0 0 0
06/05/2025
28.38
 47,900 28.19 28.56 28.19 0 0 0
05/05/2025
28.19
 15,300 28.19 28.28 27.81 0 0 0
29/04/2025
28.19
 7,200 28.28 28.28 28.10 0 0 0
28/04/2025
28.38
 30,800 28.66 28.66 28.10 0 0 0
25/04/2025
28.66
 9,100 28.10 28.66 28.10 0 0 0
24/04/2025
28.47
 21,300 27.91 28.47 27.91 0 0 0
23/04/2025
27.81
 7,400 27.72 27.91 27.72 800 1,900 -0.0
22/04/2025
27.81
 11,200 27.72 27.81 27.16 0 0 0
21/04/2025
27.63
 9,500 28.10 28.10 27.53 0 0 0
18/04/2025
27.25
 5,500 26.78 27.81 26.69 0 0 0
17/04/2025
27.06
 11,600 26.97 27.06 26.78 0 2,800 -0.1
16/04/2025
26.97
 8,400 27.44 27.44 26.97 0 0 0
15/04/2025
27.44
 11,400 27.35 27.81 27.35 0 0 0
14/04/2025
27.81
 8,400 28.10 28.10 27.72 0 0 0
11/04/2025
28.10
 21,200 26.88 28.10 26.88 4,100 0 0.1
10/04/2025
28.10
 29,700 25.75 28.47 25.75 200 0 0.0
09/04/2025
24.63
 72,400 24.44 25.66 24.35 0 100 -0.0
08/04/2025
24.44
 76,600 27.06 27.06 24.35 400 18,200 -0.5
04/04/2025
27.63
 63,400 27.16 27.63 26.50 2,800 0 0.1
03/04/2025
26.97
 63,800 28.56 28.56 26.97 0 6,700 -0.2
02/04/2025
28.47
 9,800 28.66 28.66 28.47 0 6,000 -0.2
01/04/2025
28.75
 2,800 28.84 28.84 28.66 0 0 0
31/03/2025
28.75
 4,800 28.75 28.75 28.75 0 0 0
28/03/2025
28.56
 13,400 28.66 28.94 28.56 0 4,800 -0.1
27/03/2025
28.84
 4,400 28.66 28.84 28.56 0 0 0
26/03/2025
29.22
 17,200 28.38 29.22 28.10 11,400 0 0.4
25/03/2025
28.56
 10,100 28.28 28.56 28.19 0 0 0
24/03/2025
28.38
 12,000 28.38 28.38 28.19 1,100 0 0.0
21/03/2025
28.38
 5,300 29.03 29.03 28.38 0 0 0
20/03/2025
29.03
 800 28.94 29.03 28.94 100 0 0.0
19/03/2025
28.47
 1,700 28.47 28.56 28.47 500 0 0.0
18/03/2025
28.38
 8,600 29.13 29.13 28.38 0 8,100 0
17/03/2025
28.66
 2,800 28.56 29.03 28.47 0 0 0
14/03/2025
29.03
 14,700 28.94 29.03 28.28 0 100 -0.0
13/03/2025
28.94
 1,900 29.13 29.13 28.56 0 0 0
12/03/2025
29.22
 12,700 29.22 29.31 29.13 0 0 0
11/03/2025
29.03
 28,900 29.31 29.31 29.03 0 0 0
10/03/2025
29.78
 21,000 29.78 29.87 29.41 0 0 0
07/03/2025
29.87
 33,000 29.97 29.97 29.78 0 0 0
06/03/2025
29.59
 19,000 29.78 29.78 29.50 0 0 0
05/03/2025
29.59
 1,000 29.87 29.87 29.31 0 0 0
04/03/2025
29.69
 8,600 29.50 29.78 29.41 0 100 -0.0
03/03/2025
29.69
 14,900 30.34 30.34 29.03 0 0 0
28/02/2025
30.34
 2,200 30.34 30.44 30.34 600 0 0.0
27/02/2025
30.25
 27,200 30.06 30.44 30.06 7,100 0 0.2
26/02/2025
30.25
 18,000 29.97 30.34 29.87 5,200 0 0.2
25/02/2025
29.97
 10,500 29.69 30.16 29.69 2,700 0 0.1
24/02/2025
30.25
 10,900 29.87 30.25 29.69 3,300 400 0.1
21/02/2025
29.87
 13,900 29.59 30.16 29.59 0 0 0
20/02/2025
29.78
 18,700 29.41 30.06 29.41 0 0 0
19/02/2025
29.59
 12,300 29.50 29.78 29.03 0 0 0
18/02/2025
29.50
 12,200 29.69 29.69 29.50 0 0 0
17/02/2025
29.50
 11,000 29.31 29.69 29.31 0 0 0
14/02/2025
28.94
 10,300 28.56 29.03 28.56 0 0 0
13/02/2025
28.94
 5,400 28.75 28.94 28.75 0 0 0
12/02/2025
28.84
 3,450 28.66 29.03 28.56 0 0 0
11/02/2025
29.03
 14,604 28.56 29.03 28.56 0 0 0
10/02/2025
28.47
 4,906 28.94 28.94 28.38 0 1,400 -0.0
07/02/2025
28.66
 27,851 28.10 29.03 27.53 0 0 0
06/02/2025
27.81
 14,922 27.63 27.91 27.44 0 0 0
05/02/2025
27.72
 9,261 27.81 27.81 27.63 2,000 0 0.1
04/02/2025
27.63
 15,600 27.16 27.81 27.16 0 3,900 -0.1
03/02/2025
27.25
 25,400 27.44 27.81 26.69 0 0 0
24/01/2025
27.44
 6,403 27.63 27.63 27.35 0 0 0
23/01/2025
27.16
 14,900 27.06 27.16 27.06 0 1,000 -0.0
22/01/2025
27.63
 36,904 27.16 27.63 26.69 0 900 -0.0
21/01/2025
27.53
 38,100 26.78 27.53 26.69 0 0 0
20/01/2025
26.60
 11,700 26.50 26.69 26.50 0 0 0
17/01/2025
26.50
 7,218 26.41 26.60 26.41 0 0 0
16/01/2025
26.41
 2,501 26.50 26.50 26.41 500 0 0.0
15/01/2025
26.50
 3,150 26.60 26.60 26.50 0 0 0
14/01/2025
26.50
 1,700 26.60 26.60 26.50 0 200 -0.0
13/01/2025
26.60
 1,800 26.69 26.69 26.50 0 0 0
10/01/2025
26.50
 1,000 26.69 26.69 26.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |