CTCP Thủy điện Gia Lai (ghc)

28.40
0.20
(0.71%)
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
(2024-10-23) 		-1.01 -3.44% 466,763 12,400 0.5
28.10
29.69
28.40
2 tháng
(2024-09-23) 		0.58 2.08% 898,119 63,100 2.0
27.63
29.69
28.40
3 tháng
(2024-08-26) 		0.58 2.08% 1,044,052 84,800 2.7
27.63
29.69
28.40
6 tháng
(2024-05-27) 		0.39 1.40% 3,121,296 428,810 13.2
27.54
29.79
28.40
12 tháng
(2023-11-28) 		4.33 17.97% 6,150,763 1,277,417 37.7
24.07
29.79
28.40
24 tháng
(2022-12-05) 		7.25 34.28% 9,209,164 1,791,717 51.2
21.15
29.79
28.40
36 tháng
(2021-12-08) 		4.58 19.21% 16,805,529 1,665,542 50.8
19.52
29.79
28.40
60 tháng
(2019-12-19) 		11.84 71.48% 26,032,546 1,299,692 40.1
13.64
30.91
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
18.99
 21,200 19.11 19.11 18.99 0 4,000 -0.1
15/04/2021
19.11
 11,800 19.18 19.18 19.05 0 0 0
14/04/2021
19.18
 72,000 19.18 19.18 19.11 0 500 -0.0
13/04/2021
19.18
 13,900 19.24 19.30 19.18 300 5,900 -0.2
12/04/2021
19.24
 55,700 19.24 19.24 19.11 0 10,300 -0.3
09/04/2021
19.24
 37,000 19.18 19.24 19.18 700 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |