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)
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
11/11/2020
15.71
 100 16.19 16.19 15.71 0 0 0
10/11/2020
16.19
 14,500 15.71 16.19 15.71 100 0 0.0
09/11/2020
15.71
 49,200 15.65 15.76 15.65 0 0 0
06/11/2020
15.65
 11,310 15.65 15.71 15.65 0 0 0
05/11/2020
15.65
 3,200 15.65 15.65 15.65 0 0 0
04/11/2020
15.65
 2,100 16.89 16.89 15.65 0 0 0
03/11/2020
16.89
 0 16.89 16.89 16.89 0 0 0
02/11/2020
16.89
 350 16.89 16.89 16.89 0 0 0
30/10/2020
16.89
 2,000 16.89 16.89 16.89 0 800 -0.0
29/10/2020: Quyền mua cổ phiếu: 2/1 Giá: 25 (Volume + 50%, Ratio=0.50)
29/10/2020
16.89
 5,700 16.55 17.81 16.89 0 5,700 -0.2
28/10/2020
16.55
 1,500 16.90 16.95 16.55 0 0 0
27/10/2020
16.90
 5,000 16.90 16.90 16.80 0 0 0
26/10/2020
16.90
 4,600 16.70 17.05 16.90 500 0 0.0
23/10/2020
16.70
 5,401 17.29 17.39 16.60 0 0 0
22/10/2020
17.29
 2,300 17.05 17.29 17.05 0 0 0
21/10/2020
17.05
 2,500 17.05 19.27 17.00 0 0 0
20/10/2020
17.05
 2,100 16.80 17.05 16.90 0 0 0
19/10/2020
16.80
 1,500 17.74 17.74 15.86 0 0 0
16/10/2020
17.74
 100 16.31 17.74 17.74 0 0 0
15/10/2020
16.31
 2,100 17.05 17.05 15.81 0 0 0
14/10/2020
17.05
 700 17.49 17.49 17.05 0 0 0
13/10/2020
17.49
 100 17.05 17.49 17.49 0 0 0
12/10/2020
17.05
 100 17.24 17.24 17.05 0 0 0
09/10/2020
17.24
 100 17.05 17.24 17.24 0 0 0
08/10/2020
17.05
 4,400 17.24 17.24 17.05 0 0 0
07/10/2020
17.24
 702 17.44 17.44 17.15 0 0 0
06/10/2020
17.44
 0 17.44 17.44 17.44 0 0 0
05/10/2020
17.44
 103 16.80 17.44 17.44 0 0 0
02/10/2020
16.80
 1,900 17.00 17.00 16.80 0 0 0
01/10/2020: Cổ tức tiền mặt tỉ lệ: 5%
01/10/2020
17.00
 0 17.19 17.00 17.00 0 0 0
30/09/2020
17.19
 700 17.29 17.29 17.19 0 0 0
29/09/2020
17.29
 10,900 17.29 17.29 17.10 0 0 0
28/09/2020
17.29
 2,700 17.29 18.70 17.24 0 0 0
25/09/2020
17.29
 200 17.29 17.29 17.24 0 0 0
24/09/2020
17.29
 0 17.29 17.29 17.29 0 0 0
23/09/2020
17.29
 9,201 17.05 17.29 17.29 0 0 0
22/09/2020
17.05
 800 17.10 17.10 17.05 0 0 0
21/09/2020
17.10
 100 17.05 17.10 17.10 0 0 0
18/09/2020
17.05
 6,929 17.05 17.05 17.05 0 0 0
17/09/2020
17.05
 5,000 17.29 17.29 17.05 0 0 0
16/09/2020
17.29
 1,500 17.05 17.29 17.29 0 0 0
15/09/2020
17.05
 6,800 17.05 17.05 16.95 0 0 0
14/09/2020
17.05
 2,600 16.80 17.97 17.05 0 0 0
11/09/2020
16.80
 3,000 16.80 16.80 16.80 0 0 0
10/09/2020
16.80
 3,600 16.80 16.80 16.80 3,100 0 0.1
09/09/2020
16.80
 4,300 16.56 16.80 16.56 0 0 0
08/09/2020
16.56
 100 16.56 16.56 16.56 0 0 0
07/09/2020
16.56
 900 16.56 16.56 16.56 900 0 0.0
04/09/2020
16.56
 3,000 16.56 16.56 16.56 0 0 0
03/09/2020
16.56
 2,035 16.46 16.56 16.51 0 0 0
01/09/2020
16.46
 0 16.46 16.46 16.46 0 0 0
31/08/2020
16.46
 8,130 16.46 16.46 16.46 5,000 0 0.2
28/08/2020
16.46
 8,700 16.46 16.46 16.46 5,000 0 0.2
27/08/2020
16.46
 7,401 16.46 16.46 16.22 4,400 0 0.1
26/08/2020
16.46
 8,760 16.46 16.46 16.46 4,300 0 0.1
25/08/2020
16.46
 6,400 16.56 16.56 16.46 2,100 0 0.1
24/08/2020
16.56
 4,202 16.46 16.56 16.46 3,100 0 0.1
21/08/2020
16.46
 3,510 16.46 16.46 16.46 0 0 0
20/08/2020
16.46
 0 16.46 16.46 16.46 0 0 0
19/08/2020
16.46
 0 16.46 16.46 16.46 0 0 0
18/08/2020
16.46
 10 16.46 16.46 16.46 0 0 0
17/08/2020
16.46
 20 16.46 16.46 16.46 0 0 0
14/08/2020
16.46
 0 16.17 16.46 16.46 0 0 0
13/08/2020
16.17
 2,100 16.17 16.80 16.17 1,200 0 0.0
12/08/2020
16.17
 1,900 16.07 16.17 16.12 500 0 0.0
11/08/2020
16.07
 5,310 16.07 16.32 16.07 2,500 0 0.1
10/08/2020
16.07
 2,700 16.32 16.51 13.88 400 100 0.0
07/08/2020
16.32
 3,730 16.32 16.56 16.32 1,000 0 0.0
06/08/2020
16.32
 1,040 15.68 16.32 16.32 0 0 0
05/08/2020
15.68
 0 15.68 15.68 15.68 0 0 0
04/08/2020
15.68
 0 15.68 15.68 15.68 0 0 0
03/08/2020
15.68
 0 15.68 15.68 15.68 0 0 0
31/07/2020
15.68
 48 15.68 15.68 15.68 0 0 0
30/07/2020
15.68
 500 15.29 15.68 15.68 0 0 0
29/07/2020
15.29
 300 16.22 16.22 15.29 0 300 -0.0
28/07/2020
16.22
 100 16.07 16.22 16.22 0 0 0
27/07/2020
16.07
 6,700 16.07 16.32 16.07 1,500 1,100 0.0
24/07/2020
16.07
 1,500 16.32 16.32 16.07 0 0 0
23/07/2020
16.32
 1,100 16.17 16.32 16.32 0 0 0
22/07/2020
16.17
 0 16.22 16.17 16.17 0 0 0
21/07/2020
16.22
 3,500 16.66 16.66 15.83 0 0 0
20/07/2020
16.66
 700 16.66 17.05 16.56 0 0 0
17/07/2020
16.66
 1,300 16.56 16.66 16.56 0 0 0
16/07/2020
16.56
 10,500 16.27 17.05 16.32 0 0 0
15/07/2020
16.27
 300 16.07 16.27 16.27 0 0 0
14/07/2020
16.07
 5,000 16.07 16.07 16.07 0 0 0
13/07/2020
16.07
 8,400 15.59 16.07 15.83 0 0 0
10/07/2020
15.59
 100 15.59 15.59 15.59 0 100 -0.0
09/07/2020
15.59
 7,000 15.59 15.59 15.59 0 0 0
08/07/2020
15.59
 2,503 15.54 16.07 15.59 0 0 0
07/07/2020
15.54
 11,610 15.64 15.64 15.49 0 0 0
06/07/2020
15.64
 5,000 15.83 15.83 13.49 0 0 0
03/07/2020
15.83
 2,000 15.59 15.83 15.83 0 0 0
02/07/2020
15.59
 5,000 16.80 16.80 15.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |