CTCP Thủy điện Gia Lai (ghc)

28.25
-0.15
(-0.53%)
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
(2026-02-11) 		-0.20 -0.70% 313,800 -22,300 -0.6
27.30
28.60
28.25
2 tháng
(2026-01-12) 		-0.60 -2.07% 593,100 -34,700 -1.0
27.30
29.40
28.25
3 tháng
(2025-12-15) 		-0.40 -1.39% 825,500 -37,300 -1.1
27.30
29.40
28.25
6 tháng
(2025-09-15) 		0.02 0.08% 1,923,500 -38,900 -1.1
27.30
29.78
28.25
12 tháng
(2025-03-18) 		0.02 0.08% 4,541,600 -75,400 -2.1
24.44
29.78
28.25
24 tháng
(2024-03-25) 		2.35 9.01% 10,335,645 1,031,410 31.1
24.44
30.34
28.25
36 tháng
(2023-03-29) 		7.18 33.80% 13,952,846 1,623,217 46.8
20.91
30.34
28.25
60 tháng
(2021-04-08) 		10.44 58.14% 29,510,144 1,305,892 40.2
16.45
30.34
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/05/2023
21.70
 6,200 21.70 21.70 21.54 0 0 0
09/05/2023
21.70
 4,250 21.78 21.78 21.54 0 0 0
08/05/2023
21.78
 5,017 21.46 21.78 21.54 0 0 0
05/05/2023
21.46
 12,337 21.54 21.62 21.46 0 0 0
04/05/2023
21.54
 10,502 21.54 21.62 21.46 0 0 0
28/04/2023
21.54
 5,927 21.38 21.78 21.38 0 0 0
27/04/2023
21.38
 3,800 21.38 21.38 21.38 0 0 0
26/04/2023
21.38
 1,200 21.30 21.38 21.38 0 0 0
25/04/2023
21.30
 3,900 21.38 21.46 21.30 0 0 0
24/04/2023
21.38
 1,100 21.30 21.46 21.30 0 0 0
21/04/2023
21.30
 13,900 21.38 21.38 21.22 0 0 0
20/04/2023
21.38
 7,400 21.38 21.38 21.38 0 0 0
19/04/2023
21.38
 200 21.54 21.54 21.38 0 0 0
18/04/2023
21.54
 3,450 21.46 21.54 21.46 0 0 0
17/04/2023
21.46
 2,500 21.46 21.62 21.38 0 0 0
14/04/2023
21.46
 3,806 21.46 21.54 21.46 0 0 0
13/04/2023
21.46
 6,410 21.46 21.54 21.46 0 0 0
12/04/2023
21.46
 7,600 21.38 21.46 21.22 0 0 0
11/04/2023
21.38
 3,104 21.22 21.38 21.22 0 0 0
10/04/2023
21.22
 16,500 21.38 21.38 21.15 0 0 0
07/04/2023
21.38
 3,517 21.38 21.38 21.30 0 0 0
06/04/2023
21.38
 3,033 21.30 21.38 21.30 0 0 0
05/04/2023
21.30
 9,825 21.30 21.30 21.15 100 0 0.0
04/04/2023
21.30
 3,300 21.22 21.38 21.30 0 0 0
03/04/2023
21.22
 7,300 21.38 21.38 21.22 0 0 0
31/03/2023
21.38
 29 21.30 21.38 21.30 0 0 0
30/03/2023
21.30
 6,405 21.22 21.38 21.15 0 0 0
29/03/2023
21.22
 6,700 21.30 21.38 21.22 0 0 0
28/03/2023
21.30
 4,266 21.38 21.38 21.22 0 0 0
27/03/2023
21.38
 5,911 21.22 21.38 21.22 0 0 0
24/03/2023
21.22
 3,129 21.46 21.46 21.22 0 0 0
23/03/2023
21.46
 0 21.46 21.46 21.22 0 0 0
22/03/2023
21.46
 13,000 21.22 21.46 21.22 0 0 0
21/03/2023
21.22
 23,301 21.22 21.30 21.15 0 0 0
20/03/2023
21.22
 52,400 21.38 21.46 21.15 0 0 0
17/03/2023
21.38
 64,236 21.30 21.46 20.35 31,400 1,000 0.8
16/03/2023
21.30
 36,800 21.30 21.38 21.22 21,800 0 0.6
15/03/2023
21.30
 59,618 21.38 21.46 21.30 15,400 0 0.4
14/03/2023
21.38
 5,500 21.54 21.54 21.30 2,200 0 0.1
13/03/2023
21.54
 2,927 21.54 21.54 21.38 1,300 0 0.0
10/03/2023
21.54
 21,900 21.54 21.62 21.38 10,100 0 0.3
09/03/2023
21.54
 4,800 21.46 21.54 21.38 2,100 0 0.1
08/03/2023
21.46
 3,300 21.46 21.46 21.46 0 0 0
07/03/2023
21.46
 8,400 21.46 21.54 21.46 4,000 0 0.1
06/03/2023
21.46
 7,460 21.46 21.54 21.38 4,000 0 0.1
03/03/2023
21.46
 4,600 21.62 21.62 21.38 2,300 0 0.1
02/03/2023
21.62
 8,500 21.54 21.62 21.54 2,200 0 0.1
01/03/2023
21.54
 12,500 21.54 21.62 21.38 6,300 0 0.2
28/02/2023
21.54
 12,500 21.38 21.54 21.38 4,500 0 0.1
27/02/2023
21.38
 9,300 21.54 21.54 21.38 1,000 0 0.0
24/02/2023
21.54
 7,200 21.62 21.62 21.46 5,300 0 0.1
23/02/2023
21.62
 5,000 21.54 21.62 21.46 1,600 0 0.0
22/02/2023
21.54
 8,541 21.54 21.62 21.54 4,000 0 0.1
21/02/2023
21.54
 23,013 21.46 21.62 21.46 12,100 0 0.3
20/02/2023
21.46
 16,400 21.54 21.54 21.46 8,000 0 0.2
16/02/2023
21.54
 1,800 21.46 21.54 21.38 400 0 0.0
15/02/2023
21.46
 5,701 21.30 21.46 21.38 2,500 0 0.1
14/02/2023
21.30
 8,200 21.46 21.54 21.30 1,900 0 0.1
13/02/2023
21.46
 14,300 21.54 21.54 21.30 7,200 0 0.2
10/02/2023
21.54
 4,700 21.54 21.62 21.38 2,200 0 0.1
09/02/2023
21.54
 4,688 21.54 21.62 21.54 2,500 0 0.1
08/02/2023
21.54
 2,800 21.54 21.62 21.46 1,500 0 0.0
07/02/2023
21.54
 2,418 21.54 21.70 21.54 0 0 0
06/02/2023
21.54
 4,900 21.46 21.54 21.38 1,000 0 0.0
03/02/2023
21.46
 1,173 21.38 21.46 21.30 500 0 0.0
02/02/2023
21.38
 9,200 21.38 21.46 21.38 0 0 0
01/02/2023
21.38
 7,762 21.46 21.46 21.38 0 0 0
31/01/2023
21.46
 5,600 21.46 21.46 21.15 0 0 0
30/01/2023
21.46
 2,026 21.30 21.46 21.30 0 0 0
27/01/2023
21.30
 1,010 21.22 21.38 21.30 100 0 0.0
19/01/2023
21.22
 3,600 21.07 21.38 21.15 0 0 0
18/01/2023
21.07
 8,400 20.91 21.38 20.91 0 0 0
17/01/2023
20.91
 13,115 20.83 21.22 20.83 0 0 0
16/01/2023
20.83
 10,500 20.83 21.07 20.83 0 0 0
13/01/2023
20.83
 700 20.83 20.83 20.83 0 0 0
12/01/2023
20.83
 10,000 20.91 20.99 20.83 100 0 0.0
11/01/2023
20.91
 4,100 20.75 21.07 20.91 0 0 0
10/01/2023
20.75
 35,200 20.83 20.91 20.75 0 0 0
09/01/2023
20.83
 10,410 20.83 20.83 20.75 0 0 0
06/01/2023
20.83
 8,300 20.75 20.99 20.83 0 0 0
05/01/2023
20.75
 3,000 20.67 20.75 20.75 0 0 0
04/01/2023
20.67
 2,301 20.99 20.99 20.67 0 0 0
03/01/2023
20.99
 11,000 20.51 20.99 20.43 0 0 0
30/12/2022
20.51
 21,900 21.15 21.15 20.51 10,600 0 0.3
29/12/2022
21.15
 28,900 20.43 21.15 20.43 7,600 0 0.2
28/12/2022
20.43
 13,400 20.35 20.43 20.35 7,000 0 0.2
27/12/2022
20.35
 6,700 20.27 20.43 20.35 300 0 0.0
26/12/2022
20.27
 35,647 20.35 20.59 20.27 400 0 0.0
23/12/2022
20.35
 13,300 20.43 20.51 20.27 500 100 0.0
22/12/2022
20.43
 1,704 20.43 20.43 20.27 0 0 0
21/12/2022
20.43
 7,100 20.27 20.67 20.27 0 0 0
20/12/2022
20.27
 5,300 20.27 20.27 20.27 0 0 0
19/12/2022
20.27
 11,904 20.35 20.43 20.19 0 0 0
16/12/2022
20.35
 6,000 20.27 20.43 20.35 0 0 0
15/12/2022
20.27
 5,600 20.27 20.35 20.27 0 0 0
14/12/2022
20.27
 11,800 20.19 20.27 20.19 0 0 0
13/12/2022
20.19
 4,200 20.27 20.27 20.19 0 0 0
12/12/2022
20.27
 19,400 20.19 20.35 19.95 0 0 0
09/12/2022: Cổ tức tiền mặt tỉ lệ: 12%
09/12/2022
20.19
 18,912 20.19 20.35 20.19 0 0 0
08/12/2022
20.19
 12,400 19.81 20.19 19.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |