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)
26/03/2024
25.97
 2,501 26.14 26.14 25.97 0 0 0
25/03/2024
26.05
 17,612 25.79 26.32 25.79 0 0 0
22/03/2024
25.79
 5,889 25.79 25.79 25.62 0 0 0
21/03/2024
25.88
 26,200 25.79 25.88 25.70 0 0 0
20/03/2024
25.79
 4,127 25.79 25.79 25.62 0 0 0
19/03/2024
25.79
 12,501 25.88 25.88 25.62 0 0 0
18/03/2024
25.97
 4,607 25.70 26.14 25.44 0 0 0
15/03/2024
26.14
 14,400 25.79 26.23 25.79 0 0 0
14/03/2024
25.70
 40,560 25.70 25.79 25.62 0 1,950 -0.1
13/03/2024
25.70
 13,200 25.53 25.70 25.53 0 0 0
12/03/2024
25.53
 1,550 25.62 25.62 25.44 0 0 0
11/03/2024
25.09
 17,900 25.62 25.79 25.09 0 0 0
08/03/2024
25.88
 9,170 25.62 25.88 25.44 0 0 0
07/03/2024
25.70
 10,941 25.44 25.88 25.44 11,700 11,700 0
06/03/2024
25.44
 11,609 25.00 27.63 25.00 0 0 0
05/03/2024
25.09
 61,801 24.91 25.09 24.91 41,500 0 1.2
04/03/2024
25.00
 9,650 25.00 25.00 24.56 0 0 0
01/03/2024
24.91
 10,158 25.00 25.00 24.91 0 0 0
29/02/2024
24.91
 3,300 24.91 24.91 24.83 0 0 0
28/02/2024
25.00
 12,300 25.00 25.00 24.74 0 0 0
27/02/2024
25.00
 16,510 24.83 25.00 24.83 0 0 0
26/02/2024
25.00
 55,620 24.56 25.00 24.56 29,700 0 0.8
23/02/2024
24.47
 12,346 24.12 24.47 24.04 1,200 0 0.0
22/02/2024
24.47
 120,910 24.47 24.47 20.88 23,600 0 0.7
21/02/2024
24.47
 20,100 24.47 24.56 24.21 8,000 0 0.2
20/02/2024
24.21
 12,002 24.21 24.30 24.21 6,000 0 0.2
19/02/2024
24.30
 35,170 24.12 24.30 24.12 12,000 0 0.3
16/02/2024
24.12
 33,600 24.04 24.12 24.04 13,100 0 0.4
15/02/2024
24.12
 20,710 23.69 24.12 23.69 9,000 0 0.2
07/02/2024
24.12
 22,600 24.12 24.21 24.04 10,400 0 0.3
06/02/2024
24.04
 8,209 24.12 24.12 23.95 0 0 0
05/02/2024
24.21
 13,001 23.95 24.21 23.95 3,000 0 0.1
02/02/2024
23.95
 4,410 23.69 23.95 23.69 0 0 0
01/02/2024
23.95
 23,410 23.86 24.04 23.77 4,700 0 0.1
31/01/2024
23.86
 12,210 23.69 23.86 23.69 6,800 0 0.2
30/01/2024
23.69
 47,000 23.69 23.69 23.60 16,800 0 0.5
29/01/2024
24.12
 92,910 23.51 24.12 23.42 13,500 0 0.4
26/01/2024
23.42
 29,891 23.33 23.42 23.25 0 0 0
25/01/2024
23.42
 4,600 23.42 23.42 23.42 0 0 0
24/01/2024
23.42
 18,817 23.33 23.51 23.33 0 200 -0.0
23/01/2024
23.33
 27,810 23.33 23.42 23.25 0 2,600 -0.1
22/01/2024
23.25
 49,705 23.25 23.51 23.25 26,500 0 0.7
19/01/2024
23.25
 34,200 23.16 23.33 23.16 17,000 0 0.5
18/01/2024
23.25
 44,688 23.25 23.33 23.16 19,000 0 0.5
17/01/2024
23.25
 18,700 23.33 23.33 23.25 0 0 0
16/01/2024
23.33
 8,023 23.51 23.51 23.16 0 0 0
15/01/2024
23.42
 7,700 23.25 23.51 23.25 0 0 0
12/01/2024
23.25
 7,800 23.25 23.25 23.16 0 0 0
11/01/2024
23.33
 17,832 23.33 23.33 23.25 0 0 0
10/01/2024
23.25
 12,200 23.33 23.33 23.25 0 0 0
09/01/2024
23.25
 8,703 23.25 23.25 23.25 0 0 0
08/01/2024
23.33
 11,320 23.25 23.51 23.25 500 0 0.0
05/01/2024
23.25
 14,508 23.16 23.25 23.07 0 0 0
04/01/2024
23.16
 22,807 23.25 23.60 23.16 507 100 0.0
03/01/2024
23.25
 16,400 23.25 23.25 23.16 0 0 0
02/01/2024
23.25
 10,350 23.42 23.42 23.25 0 0 0
29/12/2023
23.33
 5,800 23.33 23.51 23.33 0 0 0
28/12/2023
23.33
 22,000 23.60 23.60 23.25 0 0 0
27/12/2023
23.60
 27,300 23.25 23.60 23.07 0 0 0
26/12/2023
23.25
 9,900 23.33 23.33 23.16 0 0 0
25/12/2023
23.33
 8,200 23.25 23.51 23.16 0 150 -0.0
22/12/2023
23.25
 7,000 23.33 23.33 23.16 0 0 0
21/12/2023
23.33
 9,400 23.42 23.51 23.33 0 0 0
20/12/2023
23.42
 2,000 23.07 23.51 23.25 0 0 0
19/12/2023
23.07
 6,700 23.07 23.07 22.98 500 0 0.0
18/12/2023
23.07
 8,100 22.98 23.07 22.90 4,000 0 0.1
15/12/2023
22.98
 10,900 23.25 23.25 22.90 0 0 0
14/12/2023
23.25
 17,600 22.98 23.25 23.07 0 0 0
13/12/2023
22.98
 1,500 23.07 23.07 22.98 0 0 0
12/12/2023
23.07
 5,100 22.81 23.16 22.98 0 0 0
11/12/2023
22.81
 8,600 22.98 23.07 22.81 0 0 0
08/12/2023
22.98
 3,600 22.98 23.07 22.98 0 0 0
07/12/2023
22.98
 13,500 22.90 23.07 22.90 0 0 0
06/12/2023
22.90
 3,300 22.90 22.98 22.81 0 0 0
05/12/2023
22.90
 11,400 22.81 22.98 22.63 300 0 0.0
04/12/2023
22.81
 19,100 22.81 22.98 22.63 0 0 0
01/12/2023
22.81
 5,500 22.63 22.81 22.63 0 0 0
30/11/2023
22.63
 6,100 22.54 22.63 22.54 0 0 0
29/11/2023
22.54
 21,500 22.54 22.81 22.54 0 0 0
28/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
28/11/2023
22.54
 20,400 22.63 22.63 22.37 0 0 0
27/11/2023
22.63
 26,500 22.46 22.63 22.13 0 0 0
24/11/2023
22.46
 30,900 22.29 22.63 22.13 0 0 0
23/11/2023
22.29
 15,000 22.46 22.46 22.29 0 0 0
22/11/2023
22.46
 6,200 22.38 22.46 22.38 0 0 0
21/11/2023
22.38
 12,100 22.29 22.46 22.29 0 0 0
20/11/2023
22.29
 23,300 22.13 22.46 22.29 0 0 0
17/11/2023
22.13
 2,700 22.13 22.21 22.04 0 0 0
16/11/2023
22.13
 700 22.04 22.21 22.13 0 0 0
15/11/2023
22.04
 9,300 22.04 22.29 22.04 0 0 0
14/11/2023
22.04
 14,000 22.04 22.04 21.96 0 0 0
13/11/2023
22.04
 11,300 21.96 22.13 21.87 0 0 0
10/11/2023
21.96
 7,600 21.87 21.96 21.87 0 0 0
09/11/2023
21.87
 1,300 21.96 21.96 21.87 0 0 0
08/11/2023
21.96
 1,400 21.70 21.96 21.87 0 0 0
07/11/2023
21.70
 4,000 21.79 22.04 21.70 0 0 0
06/11/2023
21.79
 6,400 21.79 21.87 21.70 0 0 0
03/11/2023
21.79
 1,500 21.96 21.96 21.79 0 0 0
02/11/2023
21.96
 14,100 21.53 21.96 21.53 0 0 0
01/11/2023
21.53
 24,400 21.62 21.62 21.45 6,500 0 0.2
31/10/2023
21.62
 17,600 21.62 21.96 21.53 3,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |