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
(2025-11-05) 		-0.70 -2.36% 271,500 -10,500 -0.3
28.70
29.70
29.20
2 tháng
(2025-10-06) 		0.34 1.20% 817,600 -4,600 -0.1
28.66
29.78
29.20
3 tháng
(2025-09-08) 		0.81 2.88% 1,152,800 -4,100 -0.1
28.10
29.78
29.20
6 tháng
(2025-06-09) 		0.53 1.86% 2,668,100 -20,600 -0.6
28.10
29.78
29.20
12 tháng
(2024-12-10) 		2.50 9.42% 4,633,169 49,900 1.5
24.44
30.34
29.20
24 tháng
(2023-12-18) 		5.93 25.70% 10,730,580 1,329,217 39.3
23.07
30.34
29.20
36 tháng
(2022-12-21) 		8.57 41.97% 13,804,803 1,843,517 52.8
20.27
30.34
29.20
60 tháng
(2020-12-31) 		10.81 59.42% 29,474,602 1,317,792 40.5
16.45
30.34
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2022
21.03
 10,920 21.10 21.10 21.03 0 0 0
20/09/2022
21.10
 9,591 21.10 21.10 21.03 100 0 0.0
19/09/2022
21.10
 21,000 21.18 21.18 21.03 0 0 0
16/09/2022
21.18
 10,500 21.10 21.18 21.03 0 0 0
15/09/2022
21.10
 5,091 21.10 21.18 21.10 0 0 0
14/09/2022
21.10
 16,200 21.03 21.10 21.03 0 0 0
13/09/2022
21.03
 25,915 21.10 21.10 20.95 0 0 0
12/09/2022
21.10
 9,319 21.10 21.25 21.03 0 0 0
09/09/2022
21.10
 22,600 21.03 21.18 20.87 0 0 0
08/09/2022
21.03
 8,800 20.95 21.03 20.95 0 0 0
07/09/2022
20.95
 25,600 21.10 21.25 20.87 0 0 0
06/09/2022
21.10
 31,200 21.10 21.25 21.03 0 0 0
05/09/2022
21.10
 9,200 21.10 21.33 21.10 0 0 0
31/08/2022
21.10
 43,200 21.18 21.18 21.10 0 0 0
30/08/2022
21.18
 36,100 21.18 21.25 21.18 0 0 0
29/08/2022
21.18
 18,000 21.25 21.25 21.10 200 0 0.0
26/08/2022
21.25
 18,130 21.18 21.25 21.18 0 0 0
25/08/2022
21.18
 10,400 21.18 21.18 21.10 0 0 0
24/08/2022
21.18
 31,100 21.25 21.25 21.10 0 0 0
23/08/2022
21.25
 6,900 21.18 21.33 20.87 0 100 -0.0
22/08/2022
21.18
 9,152 21.18 21.33 21.18 1,000 0 0.0
19/08/2022
21.18
 12,700 21.18 21.33 21.18 0 0 0
18/08/2022
21.18
 8,704 21.10 21.25 21.10 0 0 0
17/08/2022
21.10
 26,000 21.18 21.33 21.10 0 0 0
16/08/2022
21.18
 20,500 21.18 21.33 21.10 0 0 0
15/08/2022
21.18
 11,200 21.18 21.48 21.18 0 0 0
12/08/2022
21.18
 21,100 21.18 21.18 21.03 0 0 0
11/08/2022
21.18
 38,400 21.33 21.48 21.03 0 0 0
10/08/2022
21.33
 22,300 21.41 21.41 20.95 0 0 0
09/08/2022
21.41
 25,511 21.41 21.48 21.25 0 0 0
08/08/2022
21.41
 12,400 21.33 21.71 21.41 0 0 0
05/08/2022
21.33
 9,850 21.33 21.41 21.33 0 0 0
04/08/2022
21.33
 23,900 21.41 21.41 21.33 0 0 0
03/08/2022
21.41
 6,100 21.56 21.56 21.41 0 0 0
02/08/2022
21.56
 18,800 21.71 22.02 21.33 0 0 0
01/08/2022
21.71
 4,950 21.18 23.62 21.33 3,000 0 0.1
29/07/2022
21.18
 13,750 21.10 21.25 21.03 0 0 0
28/07/2022
21.10
 39,700 20.95 21.33 20.95 0 0 0
27/07/2022
20.95
 23,100 20.95 20.95 20.87 0 0 0
26/07/2022
20.95
 21,800 20.95 20.95 20.87 0 0 0
25/07/2022
20.95
 24,600 21.03 21.03 20.87 0 0 0
22/07/2022
21.03
 15,110 21.10 21.10 20.95 0 0 0
21/07/2022
21.10
 20,023 21.25 21.25 20.87 0 0 0
20/07/2022
21.25
 11,610 20.95 21.25 20.87 0 0 0
19/07/2022
20.95
 23,800 21.25 21.25 20.87 0 0 0
18/07/2022
21.25
 39,102 21.48 22.02 21.03 0 0 0
15/07/2022: Cổ tức tiền mặt tỉ lệ: 13%
15/07/2022
21.48
 54,600 22.09 22.47 21.48 0 0 0
14/07/2022
22.09
 15,709 22.02 22.09 21.73 0 0 0
13/07/2022
22.02
 34,130 21.95 22.24 21.87 0 0 0
12/07/2022
21.95
 56,635 21.87 22.17 21.80 0 0 0
11/07/2022
21.87
 45,000 21.51 22.17 21.80 0 0 0
08/07/2022
21.51
 47,100 21.73 22.24 21.51 0 0 0
07/07/2022
21.73
 68,400 21.44 21.87 21.22 0 0 0
06/07/2022
21.44
 46,310 21.65 21.65 21.14 100 0 0.0
05/07/2022
21.65
 56,810 21.51 21.80 21.44 300 0 0.0
04/07/2022
21.51
 28,665 21.00 21.80 21.29 0 0 0
01/07/2022
21.00
 82,800 20.85 21.51 20.85 100 0 0.0
30/06/2022
20.85
 71,200 20.34 21.29 20.34 0 0 0
29/06/2022
20.34
 9,400 20.49 20.49 20.27 0 0 0
28/06/2022
20.49
 28,400 20.42 20.49 20.27 0 0 0
27/06/2022
20.42
 22,000 20.12 20.56 20.34 0 0 0
24/06/2022
20.12
 11,900 20.27 20.42 20.12 0 0 0
23/06/2022
20.27
 47,900 20.05 20.27 19.69 2,000 0 0.1
22/06/2022
20.05
 29,000 19.98 20.12 19.90 0 0 0
21/06/2022
19.98
 54,800 20.34 20.34 19.98 0 0 0
20/06/2022
20.34
 51,300 20.20 20.42 20.05 0 0 0
17/06/2022
20.20
 54,090 20.49 20.49 19.98 1,000 0 0.0
16/06/2022
20.49
 42,400 20.05 21.00 20.12 700 0 0.0
15/06/2022
20.05
 52,343 20.42 20.42 19.98 0 0 0
14/06/2022
20.42
 108,150 20.34 21.14 20.12 0 1,300 -0.0
13/06/2022
20.34
 53,700 20.85 21.07 20.27 0 0 0
10/06/2022
20.85
 91,350 21.44 21.80 20.85 0 38,150 -1.1
09/06/2022
21.44
 192,650 20.05 21.51 20.34 2,000 116,900 -3.3
08/06/2022
20.05
 98,800 19.98 20.12 19.98 0 65,000 -1.8
07/06/2022
19.98
 51,100 19.90 20.27 19.83 0 28,200 -0.8
06/06/2022
19.90
 42,600 19.98 20.12 19.83 0 25,800 -0.7
03/06/2022
19.98
 39,000 19.98 20.12 19.76 0 18,900 -0.5
02/06/2022
19.98
 49,200 20.42 20.42 19.98 0 24,200 -0.7
01/06/2022
20.42
 39,704 20.34 20.42 20.05 0 20,300 -0.6
31/05/2022
20.34
 46,349 20.05 20.42 20.12 0 23,000 -0.6
30/05/2022
20.05
 90,450 19.90 20.56 19.76 0 51,100 -1.4
27/05/2022
19.90
 29,940 19.90 19.90 19.76 0 16,800 -0.5
26/05/2022
19.90
 44,050 19.83 20.20 19.76 200 31,000 -0.8
25/05/2022
19.83
 27,100 19.69 19.83 19.69 300 15,500 -0.4
24/05/2022
19.69
 34,800 19.83 19.83 19.61 0 18,700 -0.5
23/05/2022
19.83
 47,000 19.83 19.90 19.69 0 33,000 -0.9
20/05/2022
19.83
 16,500 19.54 19.90 19.61 0 10,200 -0.3
19/05/2022
19.54
 82,300 19.69 19.69 19.39 0 45,600 -1.2
18/05/2022
19.69
 47,220 19.61 20.20 19.69 0 26,800 -0.7
17/05/2022
19.61
 35,600 19.32 19.98 19.61 200 14,900 -0.4
16/05/2022
19.32
 161,261 19.32 19.69 18.96 0 73,100 -1.9
13/05/2022
19.32
 60,843 20.12 20.12 19.32 0 20,000 -0.5
12/05/2022
20.12
 57,500 20.42 20.63 20.05 0 0 0
11/05/2022
20.42
 26,600 20.42 21.80 20.42 0 0 0
10/05/2022
20.42
 30,550 19.61 21.07 19.69 0 0 0
09/05/2022
19.61
 45,700 21.00 21.07 19.18 0 15,600 -0.4
06/05/2022
21.00
 40,800 21.29 21.29 20.78 0 14,900 -0.4
05/05/2022
21.29
 16,000 21.14 21.44 21.22 100 7,400 -0.2
04/05/2022
21.14
 66,550 21.87 21.87 21.14 5,000 21,100 -0.5
29/04/2022
21.87
 58,600 21.80 22.09 21.65 0 32,000 -1.0

Chính sách bảo mật | Điều khoản sử dụng |