CTCP Thủy điện Gia Lai (ghc)

23.50
-0.15
(-0.63%)
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)
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
09/01/2025
26.69
 800 26.78 26.78 26.60 0 100 -0.0
08/01/2025
26.69
 1,200 26.69 26.97 26.69 700 200 0.0
07/01/2025
26.69
 10,869 26.69 26.69 26.60 0 3,900 -0.1
06/01/2025
26.69
 4,700 26.60 27.06 26.60 0 500 -0.0
03/01/2025
26.69
 12,305 26.50 26.78 26.50 0 0 0
02/01/2025
26.69
 10,400 26.69 26.78 26.69 0 0 0
31/12/2024
26.22
 8,194 26.32 26.41 26.22 0 0 0
30/12/2024
26.50
 4,881 26.41 26.50 26.41 0 0 0
27/12/2024
26.60
 7,600 26.50 26.60 26.32 100 0 0.0
26/12/2024
26.50
 8,450 26.50 26.69 26.50 1,800 0 0.1
25/12/2024
26.41
 8,300 26.60 26.60 26.41 0 0 0
24/12/2024
26.50
 11,700 26.41 26.60 26.41 500 0 0.0
23/12/2024
26.50
 10,831 26.50 26.50 26.32 2,000 0 0.1
20/12/2024
26.50
 42,900 26.50 26.60 26.22 3,800 0 0.1
19/12/2024
26.60
 50,350 26.41 26.60 26.22 42,200 0 1.2
18/12/2024
26.32
 50,349 26.50 26.60 26.22 14,500 0 0.4
17/12/2024
26.22
 22,270 26.22 26.60 25.94 6,500 0 0.2
16/12/2024
26.32
 19,800 26.32 26.41 26.22 6,800 0 0.2
13/12/2024
26.13
 36,400 26.41 26.41 26.13 10,700 0 0.3
12/12/2024
26.22
 26,700 26.50 26.69 26.13 0 0 0
11/12/2024
26.22
 71,600 26.41 26.69 26.03 0 8,500 -0.2
10/12/2024
26.50
 16,600 26.60 26.60 26.41 0 0 0
09/12/2024
26.60
 4,851 26.60 26.60 26.50 1,000 0 0.0
06/12/2024
26.50
 19,460 26.60 26.78 26.50 0 0 0
05/12/2024
26.60
 10,100 26.60 26.60 26.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |