CTCP Thủy điện Gia Lai (ghc)

29.20
0.10
(0.34%)
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
(2025-11-04) 		-0.90 -3.03% 262,100 -13,500 -0.4
28.70
29.70
29
2 tháng
(2025-10-06) 		0.14 0.50% 786,200 -4,600 -0.1
28.66
29.78
29
3 tháng
(2025-09-05) 		0.42 1.49% 1,141,900 -4,100 -0.1
28.10
29.78
29
6 tháng
(2025-06-09) 		0.33 1.16% 2,636,700 -20,600 -0.6
28.10
29.78
29
12 tháng
(2024-12-09) 		2.20 8.28% 4,606,620 50,900 1.5
24.44
30.34
29
24 tháng
(2023-12-15) 		5.82 25.31% 10,710,080 1,329,217 39.3
22.98
30.34
29
36 tháng
(2022-12-20) 		8.53 42.10% 13,778,703 1,843,517 52.8
20.27
30.34
29
60 tháng
(2020-12-30) 		10.67 58.82% 29,461,852 1,317,792 40.5
16.45
30.34
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/12/2022
19.81
 12,600 20.04 20.04 19.73 0 0 0
06/12/2022
20.04
 9,360 19.81 20.04 19.81 0 0 0
05/12/2022
19.81
 14,802 19.50 20.19 19.50 300 0 0.0
02/12/2022
19.50
 16,900 19.20 19.50 19.20 0 0 0
01/12/2022
19.20
 24,202 19.27 19.27 18.89 700 0 0.0
30/11/2022
19.27
 6,239 18.89 19.27 18.89 1,000 0 0.0
29/11/2022
18.89
 8,512 19.35 19.81 18.89 0 0 0
28/11/2022
19.35
 18,809 18.74 19.43 18.36 0 0 0
25/11/2022
18.74
 6,000 19.05 19.05 18.59 0 0 0
24/11/2022
19.05
 8,300 19.05 19.05 18.44 0 0 0
23/11/2022
19.05
 4,300 19.05 19.12 19.05 0 0 0
22/11/2022
19.05
 5,300 18.51 19.43 18.89 0 0 0
21/11/2022
18.51
 13,876 19.05 19.81 18.51 1,000 0 0.0
18/11/2022
19.05
 26,601 18.28 19.05 18.82 1,000 0 0.0
17/11/2022
18.28
 24,208 18.82 19.05 18.28 0 0 0
16/11/2022
18.82
 16,315 18.89 18.89 17.14 0 0 0
15/11/2022
18.89
 8,851 19.35 19.50 17.52 1,000 0 0.0
14/11/2022
19.35
 3,700 19.81 19.81 19.35 0 0 0
11/11/2022
19.81
 11,701 19.88 19.88 19.58 0 0 0
10/11/2022
19.88
 3,900 19.96 20.11 19.81 0 0 0
09/11/2022
19.96
 5,500 20.04 20.19 19.96 0 0 0
08/11/2022
20.04
 4,721 19.96 20.04 19.88 0 0 0
07/11/2022
19.96
 8,501 20.11 20.26 19.96 0 0 0
04/11/2022
20.11
 11,100 20.42 20.42 19.96 0 0 0
03/11/2022
20.42
 1,401 20.19 20.42 20.11 0 0 0
02/11/2022
20.19
 10,200 20.19 20.26 19.96 0 0 0
01/11/2022
20.19
 25,200 20.34 20.34 20.19 0 0 0
31/10/2022
20.34
 1,500 20.57 20.57 19.88 0 0 0
28/10/2022
20.57
 8,320 20.49 20.57 20.34 0 0 0
27/10/2022
20.49
 18,900 20.26 20.49 19.81 0 0 0
26/10/2022
20.26
 30,400 20.42 20.42 20.26 0 0 0
25/10/2022
20.42
 12,850 20.26 20.80 20.19 0 0 0
24/10/2022
20.26
 16,550 20.57 20.57 20.19 0 0 0
21/10/2022
20.57
 19,400 20.64 20.64 20.49 2 0 0.0
20/10/2022
20.64
 14,801 20.64 20.72 20.64 0 0 0
19/10/2022
20.64
 14,801 20.64 20.72 20.57 0 0 0
18/10/2022
20.64
 6,260 20.57 20.64 20.64 0 0 0
17/10/2022
20.57
 5,748 20.64 20.64 20.49 48 0 0.0
14/10/2022
20.64
 4,202 20.72 20.72 20.49 100 0 0.0
13/10/2022
20.72
 7,340 20.57 20.72 20.57 0 0 0
12/10/2022
20.57
 3,902 20.42 20.64 20.57 0 0 0
11/10/2022
20.42
 13,200 20.57 20.64 20.42 0 0 0
10/10/2022
20.57
 18,309 20.42 20.57 20.34 0 0 0
07/10/2022
20.42
 15,500 20.64 20.64 20.34 0 0 0
06/10/2022
20.64
 17,300 20.72 20.80 20.64 0 0 0
05/10/2022
20.72
 3,000 20.80 20.87 20.57 0 0 0
04/10/2022
20.80
 32,425 20.80 21.03 20.57 0 0 0
03/10/2022
20.80
 20,670 20.95 21.03 20.80 0 0 0
30/09/2022
20.95
 30,298 21.03 21.03 20.80 0 0 0
29/09/2022
21.03
 4,500 21.03 21.10 20.95 0 0 0
28/09/2022
21.03
 13,401 20.95 21.03 20.87 0 0 0
27/09/2022
20.95
 13,350 20.95 21.03 20.95 0 0 0
26/09/2022
20.95
 31,400 21.03 21.03 20.95 0 5,000 -0.1
23/09/2022
21.03
 10,100 21.03 21.03 20.95 0 0 0
22/09/2022
21.03
 9,481 21.03 21.10 21.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |