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)
15/12/2023
22.98
 10,902 23.07 23.07 22.90 0 0 0
14/12/2023
23.25
 17,650 23.07 23.25 23.07 0 0 0
13/12/2023
22.98
 1,520 22.98 23.07 22.98 0 0 0
12/12/2023
23.07
 5,110 23.07 23.16 22.98 0 0 0
11/12/2023
22.81
 8,630 23.07 23.07 22.81 0 0 0
08/12/2023
22.98
 3,600 23.07 23.07 22.98 0 0 0
07/12/2023
22.98
 13,505 22.98 23.07 22.90 0 0 0
06/12/2023
22.90
 3,320 22.98 22.98 22.81 0 0 0
05/12/2023
22.90
 11,451 22.63 22.98 22.63 300 0 0.0
04/12/2023
22.81
 19,100 22.63 22.98 22.63 0 0 0
01/12/2023
22.81
 5,500 22.63 22.81 22.63 0 0 0
30/11/2023
22.63
 6,100 22.63 22.63 22.54 0 0 0
29/11/2023
22.54
 21,506 22.54 22.81 22.54 0 0 0
28/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
28/11/2023
22.54
 20,505 22.37 22.63 22.37 0 0 0
27/11/2023
22.63
 26,530 22.63 22.63 22.13 0 0 0
24/11/2023
22.46
 30,904 22.38 22.63 22.13 0 0 0
23/11/2023
22.29
 15,053 22.38 22.46 22.29 0 0 0
22/11/2023
22.46
 6,246 22.46 22.46 22.38 0 0 0
21/11/2023
22.38
 12,257 22.46 22.46 22.29 0 0 0
20/11/2023
22.29
 23,383 22.46 22.46 22.29 0 0 0
17/11/2023
22.13
 2,700 22.21 22.21 22.04 0 0 0
16/11/2023
22.13
 711 22.21 22.21 22.13 0 0 0
15/11/2023
22.04
 9,300 22.04 22.29 22.04 0 0 0
14/11/2023
22.04
 14,050 22.04 22.04 21.96 0 0 0
13/11/2023
22.04
 11,300 21.96 22.13 21.87 0 0 0
10/11/2023
21.96
 7,633 21.87 21.96 21.87 0 0 0
09/11/2023
21.87
 1,301 21.87 21.96 21.87 0 0 0
08/11/2023
21.96
 1,477 21.96 21.96 21.87 0 0 0
07/11/2023
21.70
 4,036 21.79 22.04 21.70 0 0 0
06/11/2023
21.79
 6,450 21.79 21.87 21.70 0 0 0
03/11/2023
21.79
 1,506 21.96 21.96 21.79 0 0 0
02/11/2023
21.96
 14,100 21.53 21.96 21.53 0 0 0
01/11/2023
21.53
 24,400 21.53 21.62 21.45 6,500 0 0.2
31/10/2023
21.62
 17,600 21.53 21.96 21.53 3,500 0 0.1
30/10/2023
21.62
 30,800 21.70 21.70 21.62 14,000 0 0.4
27/10/2023
21.87
 17,300 21.70 21.87 21.70 5,700 0 0.1
26/10/2023
21.87
 26,400 21.79 21.87 21.70 13,200 0 0.3
25/10/2023
21.96
 10,254 21.96 22.13 21.96 4,000 0 0.1
24/10/2023
21.96
 43,800 21.87 21.96 21.87 17,200 0 0.4
23/10/2023
21.62
 5,270 21.70 21.96 21.62 0 0 0
20/10/2023
21.87
 4,075 21.96 21.96 21.62 2,200 0 0.1
19/10/2023
21.62
 17,300 21.62 21.87 21.62 3,000 0 0.1
18/10/2023
21.62
 28,944 21.87 21.96 21.62 13,800 0 0.4
17/10/2023
21.87
 3,924 21.96 21.96 21.87 500 0 0.0
16/10/2023
21.96
 12,968 21.96 21.96 21.87 4,100 0 0.1
13/10/2023
21.96
 15,500 21.96 21.96 21.87 5,500 0 0.1
12/10/2023
21.96
 6,700 21.96 22.13 21.96 1,000 0 0.0
11/10/2023
22.04
 7,700 22.04 22.13 21.96 2,400 0 0.1
10/10/2023
22.04
 13,811 21.96 22.04 21.96 4,600 0 0.1
09/10/2023
21.96
 8,000 22.13 22.13 21.96 800 0 0.0
06/10/2023
21.96
 10,013 21.96 21.96 21.87 2,000 0 0.1
05/10/2023
21.96
 7,700 22.21 22.21 21.96 3,400 0 0.1
04/10/2023
22.04
 35,500 21.70 22.04 21.70 16,800 0 0.4
03/10/2023
21.96
 20,120 22.13 22.13 21.96 10,700 0 0.3
02/10/2023
22.13
 30,800 22.13 22.13 22.04 12,800 0 0.3
29/09/2023
22.04
 97,151 21.87 22.38 21.79 45,300 0 1.2
28/09/2023
21.79
 18,800 21.79 21.96 21.62 0 1,000 0.0
27/09/2023
21.87
 14,900 21.79 21.87 21.70 10,000 0 0.3
26/09/2023
21.79
 13,484 21.70 21.87 21.70 5,100 100 0.1
25/09/2023
21.79
 17,800 21.79 21.87 21.79 15,100 0 0.4
22/09/2023
21.96
 18,111 21.96 21.96 21.79 10,200 4,000 0.2
21/09/2023
22.04
 34,900 21.96 22.04 21.87 0 0 0
20/09/2023
22.04
 16,259 21.96 22.04 21.96 9,000 0 0.2
19/09/2023
21.96
 14,301 21.96 21.96 21.87 9,000 0 0.2
18/09/2023
21.87
 67,455 22.04 22.04 21.87 43,100 0 1.1
15/09/2023
22.13
 29,100 22.04 22.21 22.04 17,200 0 0.4
14/09/2023: Cổ tức tiền mặt tỉ lệ: 15%
14/09/2023
22.21
 37,999 22.29 22.29 21.96 17,000 0 0.4
13/09/2023
21.70
 36,100 21.70 21.78 21.54 0 0 0
12/09/2023
21.70
 61,850 21.94 21.94 21.62 0 0 0
11/09/2023
21.86
 38,162 21.94 22.02 21.70 0 0 0
08/09/2023
21.46
 54,733 21.54 21.70 21.38 0 0 0
07/09/2023
21.54
 55,320 21.54 21.54 21.46 0 0 0
06/09/2023
21.38
 45,604 21.22 21.54 21.22 0 0 0
05/09/2023
21.15
 9,400 20.99 21.22 20.99 0 0 0
31/08/2023
20.99
 13,400 20.91 20.99 20.75 0 0 0
30/08/2023
20.91
 19,920 20.91 20.99 20.75 100 0 0.0
29/08/2023
20.99
 12,950 21.07 21.07 20.83 200 0 0.0
28/08/2023
21.07
 10,555 20.91 21.07 20.75 0 0 0
25/08/2023
20.99
 15,901 20.99 20.99 20.91 0 0 0
24/08/2023
20.91
 21,708 20.99 21.07 20.91 0 0 0
23/08/2023
21.07
 4,916 21.15 21.22 20.99 0 0 0
22/08/2023
21.15
 14,210 21.07 21.15 20.99 0 0 0
21/08/2023
21.15
 27,970 21.15 21.22 21.07 200 100 0.0
18/08/2023
21.30
 17,800 21.22 21.30 21.15 0 0 0
17/08/2023
21.30
 23,650 21.30 21.30 21.22 0 100 0.0
16/08/2023
21.22
 8,444 21.30 21.30 21.22 0 0 0
15/08/2023
21.22
 15,475 21.22 21.30 21.22 0 0 0
14/08/2023
21.30
 8,000 21.15 21.30 21.07 0 0 0
11/08/2023
21.22
 17,300 21.22 21.22 21.07 0 0 0
10/08/2023
21.22
 21,104 21.22 21.30 21.15 0 0 0
09/08/2023
21.30
 14,742 21.22 21.30 21.15 0 0 0
08/08/2023
21.22
 7,148 21.22 21.30 21.22 0 0 0
07/08/2023
21.22
 19,912 21.22 21.30 21.07 0 0 0
04/08/2023
21.22
 16,542 21.22 21.22 21.22 0 0 0
03/08/2023
21.22
 7,700 21.22 21.22 21.15 300 0 0.0
02/08/2023
21.15
 22,300 21.22 21.30 21.15 0 0 0
01/08/2023
21.22
 6,032 21.22 21.30 21.22 0 0 0
31/07/2023
21.30
 14,400 21.22 21.30 21.22 0 0 0
28/07/2023
21.22
 1,300 21.30 21.30 21.22 0 0 0
27/07/2023
21.38
 10,500 21.30 21.38 21.22 0 0 0

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