CTCP Thủy điện Gia Lai (ghc)

26.50
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |