CTCP Thủy điện Gia Lai (ghc)

29.40
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
(2025-12-29) 		0.40 1.38% 304,600 -10,000 -0.3
29
29.40
29.40
2 tháng
(2025-11-28) 		0.70 2.44% 537,500 -7,200 -0.2
28.60
29.40
29.40
3 tháng
(2025-10-29) 		-0.20 -0.68% 839,300 -20,500 -0.6
28.60
29.70
29.40
6 tháng
(2025-07-31) 		0.84 2.93% 2,280,100 -20,800 -0.6
28.10
29.78
29.40
12 tháng
(2025-02-03) 		2.15 7.88% 4,547,794 -32,100 -0.9
24.44
30.34
29.40
24 tháng
(2024-02-07) 		5.28 21.87% 10,534,176 1,212,260 36.1
24.12
30.34
29.40
36 tháng
(2023-02-13) 		7.94 36.97% 13,986,449 1,802,117 51.7
20.91
30.34
29.40
60 tháng
(2021-02-22) 		11.50 64.24% 29,600,677 1,291,392 39.7
16.45
30.34
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |