CTCP Thủy điện Gia Lai (ghc)

26.55
0.05
(0.19%)
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)
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
04/12/2024
26.50
 6,700 26.60 26.69 26.50 0 0 0
03/12/2024
26.60
 7,400 26.69 26.78 26.60 0 2,700 -0.1
02/12/2024
26.69
 4,605 26.78 26.78 26.60 0 0 0
29/11/2024
26.50
 9,402 26.60 26.60 26.50 0 1,100 -0.0
28/11/2024
26.50
 10,208 26.60 26.69 26.50 0 0 0
27/11/2024
26.60
 3,701 26.60 26.60 26.50 0 0 0
26/11/2024
26.69
 1,950 26.60 26.69 26.60 0 0 0
25/11/2024
26.69
 16,311 26.60 26.69 26.60 5,000 0 0.1
22/11/2024
26.60
 11,210 26.69 26.78 26.41 200 0 0.0
21/11/2024
26.32
 3,800 26.41 26.41 26.32 0 1,900 -0.1
20/11/2024
26.32
 28,210 26.69 26.69 26.22 0 3,800 -0.1
19/11/2024
26.32
 800 26.41 26.41 26.32 0 400 -0.0
18/11/2024
26.69
 15,740 26.41 26.69 26.22 1,700 300 0.0
15/11/2024
26.41
 9,464 26.50 26.69 26.32 0 0 0
14/11/2024
26.50
 5,600 26.69 26.69 26.50 0 0 0
13/11/2024
26.69
 2,400 26.97 26.97 26.69 0 0 0
12/11/2024
26.60
 11,600 26.69 26.69 26.22 0 2,200 -0.1
11/11/2024
26.69
 9,400 26.97 26.97 26.50 0 2,300 -0.1
08/11/2024
26.69
 10,900 26.78 26.88 26.69 0 0 0
07/11/2024
26.88
 7,100 26.97 26.97 26.69 0 0 0
06/11/2024
26.88
 27,513 26.88 27.06 26.78 0 0 0
05/11/2024
26.97
 31,684 26.78 26.97 26.69 0 12,000 -0.3
04/11/2024
26.78
 30,501 27.44 27.63 26.78 0 6,700 -0.2
01/11/2024: Cổ tức tiền mặt tỉ lệ: 20%
01/11/2024
27.53
 34,727 28.10 28.10 26.78 0 0 0
31/10/2024
27.72
 40,416 27.81 27.81 27.63 0 0 0
30/10/2024
27.72
 23,400 27.81 27.81 27.63 0 0 0
29/10/2024
27.72
 38,501 27.72 27.98 27.63 200 8,500 -0.3
28/10/2024
27.81
 31,590 27.98 27.98 27.55 0 0 0
25/10/2024
27.72
 32,501 27.46 27.90 27.37 15,000 0 0.5
24/10/2024
27.46
 23,316 27.46 27.55 27.11 14,400 0 0.4
23/10/2024
27.55
 36,450 27.11 27.55 26.32 19,000 0 0.6
22/10/2024
27.02
 6,800 27.19 27.19 27.02 0 1,600 -0.0
21/10/2024
27.55
 63,796 27.28 27.55 26.93 30,000 26,900 0.1
18/10/2024
27.28
 32,301 27.28 27.37 27.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |