CTCP Thủy điện Gia Lai (ghc)

28.30
-0.20
(-0.70%)

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
(2024-10-14)
0.12 0.41% 609,000 32,600 1.1
28.29
29.69
28.50
2 tháng
(2024-09-16)
0.68 2.44% 853,100 62,400 2.0
27.63
29.69
28.50
3 tháng
(2024-08-15)
0.68 2.44% 1,122,800 85,500 2.7
27.54
29.69
28.50
6 tháng
(2024-05-17)
0.77 2.79% 3,529,400 559,910 17.1
27.54
29.79
28.50
12 tháng
(2023-11-20)
4.69 19.72% 6,184,200 1,274,917 37.7
23.81
29.79
28.50
24 tháng
(2022-11-24)
8.16 40.14% 9,217,563 1,790,917 51.2
20.01
29.79
28.50
36 tháng
(2021-11-29)
2.11 7.98% 17,173,546 1,654,442 50.4
19.52
29.79
28.50
60 tháng
(2019-12-10)
11.94 72.09% 25,967,383 1,297,092 40.0
13.64
30.91
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
19.18
44,700 19.24 19.36 19.18 0 1,800 -0.1
07/04/2021
19.24
106,500 19.49 19.49 19.24 0 0 0
06/04/2021
19.49
25,200 19.42 19.55 19.42 0 12,500 -0.4
05/04/2021
19.42
20,000 19.42 19.42 19.36 0 7,000 -0.2
02/04/2021
19.42
4,200 19.36 19.42 19.36 0 0 0
01/04/2021
19.36
12,059 19.36 19.36 19.30 0 4,000 -0.1
31/03/2021
19.36
9,200 19.36 19.42 19.24 0 3,100 -0.1
30/03/2021
19.36
4,000 19.36 19.36 19.36 0 2,000 -0.1
29/03/2021
19.36
11,300 19.42 19.42 19.24 0 3,000 -0.1
26/03/2021
19.42
33,500 19.36 19.42 19.24 0 4,000 -0.1
25/03/2021
19.36
23,466 19.36 19.36 19.24 0 8,400 -0.3
24/03/2021
19.36
23,100 19.36 19.36 19.24 0 0 0
23/03/2021
19.36
3,600 19.42 19.86 19.36 100 0 0.0
22/03/2021
19.42
23,810 19.30 19.49 19.36 0 0 0
19/03/2021
19.30
5,600 19.30 19.36 16.45 0 0 0
18/03/2021
19.30
2,700 19.30 19.42 19.30 0 0 0
17/03/2021
19.30
2,445 19.24 19.42 19.30 0 0 0
16/03/2021
19.24
18,600 19.36 19.49 19.24 2,900 0 0.1
15/03/2021
19.36
10,000 19.36 19.42 19.36 0 0 0
12/03/2021
19.36
1,200 19.36 19.42 19.36 0 0 0
11/03/2021
19.36
9,443 19.42 19.42 19.24 0 1,000 -0.0
10/03/2021
19.42
5,400 19.36 19.42 19.24 0 0 0
09/03/2021
19.36
29,000 19.42 19.42 19.11 0 0 0
08/03/2021
19.42
13,300 19.36 19.55 19.36 0 0 0
05/03/2021
19.36
12,800 19.18 19.36 19.11 0 800 -0.0
04/03/2021
19.18
20,516 19.11 19.55 19.18 0 0 0
03/03/2021
19.11
4,118 19.11 19.11 19.11 0 0 0
02/03/2021
19.11
3,100 19.05 19.24 19.11 0 0 0
01/03/2021
19.05
13,110 19.18 19.24 19.05 0 0 0
26/02/2021
19.18
20,800 18.99 19.24 18.93 0 0 0
25/02/2021
18.99
200 18.99 18.99 18.99 0 0 0
24/02/2021
18.99
28,166 19.11 19.11 18.93 0 0 0
23/02/2021
19.11
6,800 19.11 19.18 19.11 0 0 0
22/02/2021
19.11
4,200 18.93 19.24 18.87 0 0 0
19/02/2021
18.93
5,000 18.99 18.99 18.93 0 0 0
18/02/2021
18.99
7,900 19.18 19.18 18.68 0 0 0
17/02/2021
19.18
5,100 19.05 19.18 19.05 0 0 0
09/02/2021
19.05
4,000 18.93 19.05 18.93 0 0 0
08/02/2021
18.93
4,500 19.24 19.24 18.93 0 0 0
05/02/2021
19.24
3,000 19.42 19.42 19.24 0 200 -0.0
04/02/2021
19.42
3,200 19.24 19.42 19.24 0 0 0
03/02/2021
19.24
2,000 19.11 19.24 19.24 0 0 0
02/02/2021
19.11
6,500 18.74 19.11 19.11 0 0 0
01/02/2021
18.74
3,700 19.30 19.30 18.74 0 0 0
29/01/2021
19.30
28,300 18.37 19.30 17.81 3,400 0 0.1
28/01/2021
18.37
22,000 19.80 19.80 18.37 3,600 0 0.1
27/01/2021
19.80
5,310 19.55 19.80 19.24 0 0 0
26/01/2021
19.55
4,300 19.61 19.67 19.24 600 0 0.0
25/01/2021
19.61
6,700 19.67 19.67 19.36 0 0 0
22/01/2021
19.67
13,300 19.73 19.73 19.61 0 0 0
21/01/2021
19.73
26,700 19.49 19.73 19.36 0 0 0
20/01/2021
19.49
2,514 19.30 19.49 19.30 0 0 0
19/01/2021
19.30
32,010 19.36 19.36 19.11 0 500 -0.0
18/01/2021
19.36
9,602 19.30 19.49 19.36 0 0 0
15/01/2021
19.30
8,940 19.55 19.55 19.30 0 0 0
14/01/2021
19.55
10,719 19.42 19.67 19.55 1,000 0 0.0
13/01/2021
19.42
25,500 19.55 19.67 19.42 0 0 0
12/01/2021
19.55
6,500 19.55 19.55 19.30 0 0 0
11/01/2021
19.55
8,900 19.55 19.55 19.36 500 0 0.0
08/01/2021
19.55
18,600 19.36 19.61 19.42 300 0 0.0
07/01/2021
19.36
12,600 19.36 19.55 19.36 0 0 0
06/01/2021
19.36
10,600 19.30 19.49 19.24 0 0 0
05/01/2021
19.30
25,530 19.36 19.42 19.30 7,400 0 0.2
04/01/2021
19.36
16,500 19.42 19.42 19.30 1,500 0 0.0
31/12/2020
19.42
11,100 19.36 19.42 19.36 1,600 0 0.0
30/12/2020
19.36
18,650 19.30 19.42 19.30 0 0 0
29/12/2020
19.30
18,630 19.49 19.49 19.30 0 0 0
28/12/2020
19.49
25,300 19.24 19.49 19.24 0 0 0
25/12/2020
19.24
4,900 19.24 19.24 19.24 0 0 0
24/12/2020
19.24
11,000 19.18 19.55 19.11 0 0 0
23/12/2020
19.18
33,800 19.42 19.42 19.05 0 0 0
22/12/2020
19.42
15,200 19.86 19.86 18.87 100 0 0.0
21/12/2020: Cổ tức tiền mặt tỉ lệ: 22%
21/12/2020
19.86
12,045 18.49 20.17 19.86 0 0 0
18/12/2020: Cổ tức tiền mặt tỉ lệ: 22%
18/12/2020
18.49
21,350 17.97 20.23 18.15 0 0 0
17/12/2020
17.97
25,109 18.08 18.08 17.97 0 0 0
16/12/2020
18.08
118,615 17.70 18.46 17.76 0 0 0
15/12/2020
17.70
24,600 17.87 17.87 17.54 0 0 0
14/12/2020
17.87
38,209 17.27 18.35 17.81 700 0 0.0
11/12/2020
17.27
28,245 16.46 17.54 14.03 0 0 0
10/12/2020
16.46
12,900 16.46 16.46 16.41 0 0 0
09/12/2020
16.46
0 16.46 16.46 16.46 0 0 0
08/12/2020
16.46
3,100 16.95 16.95 16.46 0 0 0
07/12/2020
16.95
1,200 16.46 16.95 16.46 0 0 0
04/12/2020
16.46
3,000 16.41 16.46 16.46 0 0 0
03/12/2020
16.41
5,903 16.95 16.95 15.92 0 0 0
02/12/2020
16.95
400 16.73 17.00 16.95 0 0 0
01/12/2020
16.73
4,000 16.19 16.73 16.35 0 0 0
30/11/2020
16.19
5,000 16.30 16.30 16.19 0 0 0
27/11/2020
16.30
600 16.19 16.30 16.30 0 0 0
26/11/2020
16.19
2,600 15.92 16.19 16.08 0 0 0
25/11/2020
15.92
400 15.81 16.73 15.81 0 0 0
24/11/2020
15.81
11,700 15.92 15.92 15.65 0 0 0
23/11/2020
15.92
9,600 15.92 15.92 15.76 0 0 0
20/11/2020
15.92
21,600 15.98 16.08 15.87 0 0 0
19/11/2020
15.98
4,450 15.92 15.98 15.92 0 0 0
18/11/2020
15.92
13,600 15.71 15.92 15.87 0 0 0
17/11/2020
15.71
19,190 15.81 15.92 15.71 0 0 0
16/11/2020
15.81
7,600 15.71 15.92 15.81 0 0 0
13/11/2020
15.71
20,260 15.76 15.81 15.65 0 0 0
12/11/2020
15.76
26,300 15.71 15.76 15.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |