CTCP Thủy điện Gia Lai (ghc)

27.15
-0.05
(-0.18%)
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
(2026-03-30) 		-0.75 -2.68% 222,900 -33,200 -0.2
27
27.95
27.15
2 tháng
(2026-03-02) 		-1 -3.55% 568,400 -40,300 -0.4
27
28.60
27.15
3 tháng
(2026-01-30) 		-2.10 -7.17% 850,500 -73,000 -1.3
27
29.30
27.15
6 tháng
(2025-10-31) 		-2.40 -8.11% 1,677,100 -93,500 -1.9
27
29.70
27.15
12 tháng
(2025-05-05) 		-0.99 -3.51% 4,411,400 -92,900 -2.2
27
29.78
27.15
24 tháng
(2024-05-09) 		1.15 4.40% 9,995,595 678,610 21.5
24.44
30.34
27.15
36 tháng
(2023-05-15) 		5.58 25.79% 14,199,733 1,578,517 46.3
20.91
30.34
27.15
60 tháng
(2021-05-25) 		9.65 54.97% 29,421,438 1,360,992 42.7
16.45
30.34
27.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/10/2023
21.62
 30,800 21.87 21.87 21.62 14,000 0 0.4
27/10/2023
21.87
 17,300 21.87 21.87 21.70 5,700 0 0.1
26/10/2023
21.87
 26,400 21.96 21.96 21.70 13,200 0 0.3
25/10/2023
21.96
 10,200 21.96 22.13 21.96 4,000 0 0.1
24/10/2023
21.96
 43,800 21.62 21.96 21.87 17,200 0 0.4
23/10/2023
21.62
 5,200 21.87 21.96 21.62 0 0 0
20/10/2023
21.87
 3,900 21.62 21.96 21.62 2,200 0 0.1
19/10/2023
21.62
 17,300 21.62 21.87 21.62 3,000 0 0.1
18/10/2023
21.62
 28,900 21.87 21.96 21.62 13,800 0 0.4
17/10/2023
21.87
 3,900 21.96 21.96 21.87 500 0 0.0
16/10/2023
21.96
 12,900 21.96 21.96 21.87 4,100 0 0.1
13/10/2023
21.96
 15,500 21.96 21.96 21.87 5,500 0 0.1
12/10/2023
21.96
 6,700 22.04 22.13 21.96 1,000 0 0.0
11/10/2023
22.04
 7,700 22.04 22.13 21.96 2,400 0 0.1
10/10/2023
22.04
 13,800 21.96 22.04 21.96 4,600 0 0.1
09/10/2023
21.96
 8,000 21.96 22.13 21.96 800 0 0.0
06/10/2023
21.96
 10,000 21.96 21.96 21.87 2,000 0 0.1
05/10/2023
21.96
 7,700 22.04 22.21 21.96 3,400 0 0.1
04/10/2023
22.04
 35,500 21.96 22.04 21.70 16,800 0 0.4
03/10/2023
21.96
 20,100 22.13 22.13 21.96 10,700 0 0.3
02/10/2023
22.13
 30,800 22.04 22.13 22.04 12,800 0 0.3
29/09/2023
22.04
 97,100 21.79 22.38 21.79 45,300 0 1.2
28/09/2023
21.79
 18,800 21.87 21.96 21.62 0 1,000 -0.0
27/09/2023
21.87
 14,900 21.79 21.87 21.70 10,000 0 0.3
26/09/2023
21.79
 13,400 21.79 21.87 21.70 5,100 100 0.1
25/09/2023
21.79
 17,800 21.96 21.96 21.79 15,100 0 0.4
22/09/2023
21.96
 18,100 22.04 22.04 21.79 10,200 4,000 0.2
21/09/2023
22.04
 34,900 22.04 22.04 21.87 0 0 0
20/09/2023
22.04
 16,100 21.96 22.04 21.96 9,000 0 0.2
19/09/2023
21.96
 14,300 21.87 21.96 21.87 9,000 0 0.2
18/09/2023
21.87
 67,400 22.13 22.13 21.87 43,100 0 1.1
15/09/2023
22.13
 29,100 22.21 22.21 22.04 17,200 0 0.4
14/09/2023: Cổ tức tiền mặt tỉ lệ: 15%
14/09/2023
22.21
 37,900 21.70 22.29 21.96 17,000 0 0.4
13/09/2023
21.70
 36,100 21.70 21.78 21.54 0 0 0
12/09/2023
21.70
 61,800 21.86 21.94 21.62 0 0 0
11/09/2023
21.86
 38,100 21.70 22.02 21.70 0 0 0
08/09/2023
21.70
 54,700 21.54 21.70 21.38 0 0 0
07/09/2023
21.54
 55,300 21.38 21.54 21.46 0 0 0
06/09/2023
21.38
 45,600 21.15 21.54 21.22 0 0 0
05/09/2023
21.15
 9,400 20.99 21.22 20.99 0 0 0
31/08/2023
20.99
 13,400 20.91 20.99 20.75 0 0 0
30/08/2023
20.91
 19,900 20.99 20.99 20.75 100 0 0.0
29/08/2023
20.99
 12,900 21.07 21.07 20.83 200 0 0.0
28/08/2023
21.07
 10,500 20.99 21.07 20.75 0 0 0
25/08/2023
20.99
 15,900 20.91 20.99 20.91 0 0 0
24/08/2023
20.91
 21,600 21.07 21.07 20.91 0 0 0
23/08/2023
21.07
 4,900 21.15 21.22 20.99 0 0 0
22/08/2023
21.15
 14,200 21.15 21.15 20.99 0 0 0
21/08/2023
21.15
 27,900 21.30 21.30 21.07 200 100 0.0
18/08/2023
21.30
 17,800 21.30 21.30 21.15 0 0 0
17/08/2023
21.30
 23,600 21.22 21.30 21.22 0 100 -0.0
16/08/2023
21.22
 8,400 21.22 21.30 21.22 0 0 0
15/08/2023
21.22
 15,400 21.30 21.30 21.22 0 0 0
14/08/2023
21.30
 8,000 21.22 21.30 21.07 0 0 0
11/08/2023
21.22
 17,300 21.22 21.22 21.07 0 0 0
10/08/2023
21.22
 21,100 21.30 21.30 21.15 0 0 0
09/08/2023
21.30
 14,700 21.22 21.30 21.15 0 0 0
08/08/2023
21.22
 7,100 21.22 21.30 21.22 0 0 0
07/08/2023
21.22
 19,900 21.22 21.30 21.07 0 0 0
04/08/2023
21.22
 16,400 21.22 21.22 21.22 0 0 0
03/08/2023
21.22
 7,700 21.15 21.22 21.15 300 0 0.0
02/08/2023
21.15
 22,300 21.22 21.30 21.15 0 0 0
01/08/2023
21.22
 6,000 21.30 21.30 21.22 0 0 0
31/07/2023
21.30
 14,400 21.22 21.30 21.22 0 0 0
28/07/2023
21.22
 1,300 21.38 21.38 21.22 0 0 0
27/07/2023
21.38
 10,500 21.30 21.38 21.22 0 0 0
26/07/2023
21.30
 4,000 21.30 21.30 21.15 0 0 0
25/07/2023
21.30
 6,000 21.46 21.46 21.30 0 0 0
24/07/2023
21.46
 13,200 21.38 21.46 21.22 0 0 0
21/07/2023
21.38
 3,300 21.22 21.38 21.15 0 0 0
20/07/2023
21.22
 13,100 21.30 21.30 18.11 0 0 0
19/07/2023
21.30
 3,700 21.46 21.46 21.30 0 0 0
18/07/2023
21.46
 4,000 21.30 21.46 21.15 0 0 0
17/07/2023
21.30
 7,300 21.38 21.38 21.30 0 0 0
14/07/2023
21.38
 3,200 21.30 21.38 21.30 0 0 0
13/07/2023
21.30
 5,900 21.22 21.46 21.30 0 0 0
12/07/2023
21.22
 5,500 21.38 21.54 21.22 0 0 0
11/07/2023
21.38
 3,100 21.30 21.46 21.30 0 0 0
10/07/2023
21.30
 5,500 21.22 21.38 21.22 0 0 0
07/07/2023
21.22
 2,700 21.38 21.38 21.22 0 0 0
06/07/2023
21.38
 1,500 21.38 21.38 21.30 0 0 0
05/07/2023
21.38
 5,600 21.22 21.46 21.38 0 0 0
04/07/2023
21.22
 8,300 21.38 21.38 21.22 0 0 0
03/07/2023
21.38
 4,050 21.38 21.54 21.22 100 1,400 -0.0
30/06/2023
21.38
 17,700 21.54 21.54 21.30 200 0 0.0
29/06/2023
21.54
 925 21.46 21.54 21.38 0 0 0
28/06/2023
21.46
 5,963 21.54 21.54 21.46 0 0 0
27/06/2023
21.54
 200 21.46 21.54 21.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |