CTCP Thủy điện Gia Lai (ghc)

22.80
-0.20
(-0.87%)
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
(2026-08-10) 		-0.55 -2.25% 111,900 -8,100 0
22.80
24.50
22.80
2 tháng
(2026-07-13) 		-1.90 -7.36% 333,200 -28,200 0
22.80
25.80
22.80
3 tháng
(2026-06-11) 		-2.40 -9.13% 444,600 -43,800 0
22.80
26.50
22.80
6 tháng
(2026-03-13) 		-4.35 -15.40% 1,146,400 -116,900 -0.5
22.80
28.25
22.80
12 tháng
(2025-09-15) 		-4.48 -15.77% 3,069,900 -155,800 -1.6
22.80
29.78
22.80
24 tháng
(2024-09-19) 		-2.07 -7.96% 7,684,712 -37,200 2.0
22.80
30.34
22.80
36 tháng
(2023-09-25) 		2.11 9.69% 13,671,880 1,399,217 43.5
21.53
30.34
22.80
60 tháng
(2021-10-05) 		3.27 15.83% 27,775,504 1,558,492 50.4
18.28
30.34
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2025
28.56
 7,600 28.56 28.56 28.47 0 0 0
30/07/2025
28.66
 14,900 28.56 28.66 28.47 0 0 0
29/07/2025
28.66
 51,600 28.94 29.03 28.38 0 0 0
28/07/2025
28.75
 26,600 29.59 29.59 28.56 0 0 0
25/07/2025
29.13
 40,100 29.03 29.41 29.03 0 0 0
24/07/2025
29.03
 107,100 28.38 29.03 28.38 0 0 0
23/07/2025
28.28
 108,000 28.10 28.28 28.10 0 0 0
22/07/2025
28.19
 15,000 28.10 28.19 28.10 1,000 0 0.0
21/07/2025
28.19
 27,500 28.19 28.28 28.10 0 0 0
18/07/2025
28.28
 13,600 28.28 28.28 28.10 1,000 0 0.0
17/07/2025
28.19
 26,800 28.28 28.38 28.19 0 0 0
16/07/2025
28.28
 21,300 28.28 28.28 28.19 0 0 0
15/07/2025
28.28
 16,100 28.28 28.38 28.19 0 0 0
14/07/2025
28.19
 6,800 28.28 28.38 28.10 0 0 0
11/07/2025
28.19
 5,300 28.10 28.19 28.10 0 200 0.0
10/07/2025
28.10
 17,300 28.10 28.28 28.00 0 0 0
09/07/2025
28.10
 46,300 28.38 28.38 28.00 0 0 0
08/07/2025
28.38
 32,600 28.10 28.47 28.10 0 0 0
07/07/2025
28.28
 71,700 28.38 28.38 28.19 0 0 0
04/07/2025
28.28
 7,700 28.28 28.28 28.19 0 500 0.0
03/07/2025
28.28
 2,000 28.28 28.28 28.19 0 500 0.0
02/07/2025
28.28
 28,800 28.19 28.28 28.10 0 8,300 -0.2
01/07/2025
28.19
 3,800 28.19 28.28 28.19 0 0 0
30/06/2025
28.19
 24,800 28.19 28.38 28.10 0 0 0
27/06/2025
28.28
 12,700 28.19 28.28 28.19 0 0 0
26/06/2025
28.28
 23,900 28.28 28.38 28.19 0 0 0
25/06/2025
28.28
 7,400 28.19 28.28 28.19 0 0 0
24/06/2025
28.38
 13,100 28.28 28.38 28.19 100 0 0.0
23/06/2025
28.38
 7,300 28.28 28.38 28.19 100 0 0.0
20/06/2025
28.28
 3,000 28.19 28.38 28.19 0 0 0
19/06/2025
28.38
 10,000 28.19 28.38 28.19 0 0 0
18/06/2025
28.38
 10,900 28.28 28.38 28.10 200 0 0.0
17/06/2025
28.28
 5,000 28.47 28.47 28.19 100 0 0.0
16/06/2025
28.47
 9,900 28.28 28.47 28.10 0 0 0
13/06/2025
28.28
 16,200 28.38 28.47 28.10 0 0 0
12/06/2025
28.56
 5,100 28.38 28.56 28.19 0 0 0
11/06/2025
28.47
 8,800 28.38 28.47 28.38 0 0 0
10/06/2025
28.47
 8,700 28.47 28.56 28.47 0 0 0
09/06/2025
28.47
 5,800 28.56 28.56 28.38 0 0 0
06/06/2025
28.47
 20,800 28.38 28.56 28.28 13,900 0 0.4
05/06/2025
28.38
 4,900 28.47 28.47 28.38 0 0 0
04/06/2025
28.38
 5,300 28.38 28.38 28.28 0 0 0
03/06/2025
28.28
 9,500 28.47 28.47 28.19 0 0 0
02/06/2025
28.28
 12,400 28.28 28.28 28.19 0 4,300 -0.1
30/05/2025
28.10
 20,600 28.38 28.38 28.10 0 1,700 -0.1
29/05/2025
28.38
 11,500 28.56 28.56 28.38 0 0 0
28/05/2025
28.47
 3,500 28.56 28.56 28.38 0 0 0
27/05/2025
28.47
 15,900 28.38 28.66 28.28 0 0 0
26/05/2025
28.38
 10,500 28.38 28.38 28.28 0 0 0
23/05/2025
28.19
 34,600 28.19 28.56 28.19 0 0 0
22/05/2025
28.19
 5,500 28.38 28.38 28.10 0 0 0
21/05/2025
28.10
 15,300 28.10 28.28 28.00 0 0 0
20/05/2025
28.38
 20,500 28.47 28.47 28.10 0 0 0
19/05/2025
28.38
 13,300 28.47 28.47 28.38 0 0 0
16/05/2025
28.38
 12,700 28.38 28.47 28.19 0 0 0
15/05/2025
28.47
 18,800 28.47 28.47 28.38 0 0 0
14/05/2025
28.56
 5,600 28.66 28.66 28.47 0 0 0
13/05/2025
28.66
 37,200 28.56 28.84 28.47 0 0 0
12/05/2025
28.47
 7,600 28.56 28.56 28.28 0 0 0
09/05/2025
28.19
 11,900 28.10 28.38 28.10 0 0 0
08/05/2025
28.47
 7,900 28.38 28.56 28.38 0 0 0
07/05/2025
28.47
 46,600 28.56 28.75 28.38 0 0 0
06/05/2025
28.38
 47,900 28.19 28.56 28.19 0 0 0
05/05/2025
28.19
 15,300 28.19 28.28 27.81 0 0 0
29/04/2025
28.19
 7,218 28.28 28.28 28.10 0 0 0
28/04/2025
28.38
 30,802 28.66 28.66 28.10 0 0 0
25/04/2025
28.66
 9,115 28.10 28.66 28.10 0 0 0
24/04/2025
28.47
 21,300 27.91 28.47 27.91 0 0 0
23/04/2025
27.81
 7,400 27.72 27.91 27.72 800 1,900 0.0
22/04/2025
27.81
 11,283 27.72 27.81 27.16 0 0 0
21/04/2025
27.63
 9,502 28.10 28.10 27.53 0 0 0
18/04/2025
27.25
 5,515 26.78 27.81 26.69 0 0 0
17/04/2025
27.06
 11,600 26.97 27.06 26.78 0 2,800 -0.1
16/04/2025
26.97
 8,416 27.44 27.44 26.97 0 0 0
15/04/2025
27.44
 11,400 27.35 27.81 27.35 0 0 0
14/04/2025
27.81
 8,400 28.10 28.10 27.72 0 0 0
11/04/2025
28.10
 21,202 26.88 28.10 26.88 4,100 0 0.1
10/04/2025
28.10
 29,700 25.75 28.47 25.75 200 0 0.0
09/04/2025
24.63
 72,427 24.44 25.66 24.35 0 100 0.0
08/04/2025
24.44
 76,600 27.06 27.06 24.35 400 18,200 -0.5
04/04/2025
27.63
 63,402 27.16 27.63 26.50 3,300 0 0.1
03/04/2025
26.97
 63,803 28.56 28.56 26.97 0 6,700 -0.2
02/04/2025
28.47
 9,800 28.66 28.66 28.47 0 6,000 -0.2
01/04/2025
28.75
 2,800 28.84 28.84 28.66 0 0 0
31/03/2025
28.75
 4,808 28.75 28.75 28.75 0 0 0
28/03/2025
28.56
 13,400 28.66 28.94 28.56 0 4,800 -0.1
27/03/2025
28.84
 4,400 28.66 28.84 28.56 0 0 0
26/03/2025
29.22
 17,257 28.38 29.22 28.10 11,400 0 0.4
25/03/2025
28.56
 10,127 28.28 28.56 28.19 0 0 0
24/03/2025
28.38
 12,001 28.38 28.38 28.19 1,100 0 0.0
21/03/2025
28.38
 5,300 29.03 29.03 28.38 0 0 0
20/03/2025
29.03
 800 28.94 29.03 28.94 100 0 0.0
19/03/2025
28.47
 1,791 28.47 28.56 28.47 500 0 0.0
18/03/2025
28.38
 8,665 29.13 29.13 28.38 0 8,100 -0.2
14/03/2025
29.03
 14,725 28.94 29.03 28.28 0 100 0.0
13/03/2025
28.94
 1,950 29.13 29.13 28.56 0 0 0
12/03/2025
29.22
 12,722 29.22 29.31 29.13 0 0 0
11/03/2025
29.03
 28,952 29.31 29.31 29.03 0 0 0
10/03/2025
29.78
 21,031 29.78 29.87 29.41 0 0 0
07/03/2025
29.87
 33,000 29.97 29.97 29.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc