CTCP Thủy điện Gia Lai (ghc)

28.20
-0.20
(-0.70%)
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
(2024-10-15) 		0.01 0.04% 604,800 30,500 1.0
28.29
29.69
28.30
2 tháng
(2024-09-16) 		0.48 1.72% 857,900 62,400 2.0
27.63
29.69
28.30
3 tháng
(2024-08-16) 		0.57 2.07% 1,094,700 85,500 2.7
27.54
29.69
28.30
6 tháng
(2024-05-20) 		0.67 2.41% 3,418,700 458,310 14.1
27.54
29.79
28.30
12 tháng
(2023-11-20) 		4.49 18.88% 6,189,000 1,274,917 37.7
23.81
29.79
28.30
24 tháng
(2022-11-25) 		8.29 41.42% 9,214,063 1,790,917 51.2
20.01
29.79
28.30
36 tháng
(2021-11-30) 		3.08 12.19% 17,153,346 1,654,442 50.4
19.52
29.79
28.30
60 tháng
(2019-12-11) 		11.74 70.88% 25,972,183 1,297,092 40.0
13.64
30.91
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2020
14.61
 200 14.47 14.61 14.61 0 0 0
22/01/2020
14.47
 2,800 14.42 14.47 14.47 0 0 0
21/01/2020
14.42
 4,500 14.52 14.52 14.42 0 0 0
20/01/2020
14.52
 5,600 14.61 14.61 14.32 0 0 0
17/01/2020
14.61
 0 14.61 14.61 14.61 0 0 0
16/01/2020
14.61
 1,000 15.10 15.10 14.61 0 0 0
15/01/2020
15.10
 1,200 14.32 15.10 14.52 0 0 0
14/01/2020
14.32
 100 14.13 14.32 14.32 0 0 0
13/01/2020
14.13
 200 14.32 14.32 14.13 0 0 0
10/01/2020
14.32
 1,800 14.22 14.32 14.17 0 0 0
09/01/2020
14.22
 1,001 14.08 14.22 14.13 0 0 0
08/01/2020
14.08
 2,500 13.93 14.08 14.08 0 0 0
07/01/2020
13.93
 7,100 14.13 14.13 13.88 0 0 0
06/01/2020
14.13
 2,400 14.27 14.27 14.13 500 0 0.0
03/01/2020
14.27
 3,900 14.61 14.61 14.27 0 0 0
02/01/2020
14.61
 3,500 14.71 14.71 14.61 0 0 0
31/12/2019
14.71
 19,030 15.59 15.59 14.71 0 0 0
30/12/2019
15.59
 369 15.59 15.59 15.59 0 0 0
27/12/2019
15.59
 0 15.59 15.59 15.59 0 0 0
26/12/2019
15.59
 12,800 16.07 16.07 15.59 1,000 0 0.0
25/12/2019
16.07
 13,700 16.56 16.56 15.44 1,000 0 0.0
24/12/2019
16.56
 0 16.56 16.56 16.56 0 0 0
23/12/2019
16.56
 400 16.56 16.56 16.56 0 0 0
20/12/2019
16.56
 10,100 16.56 16.80 16.46 1,000 0 0.0
19/12/2019
16.56
 100 16.56 16.56 16.56 0 0 0
18/12/2019
16.56
 1,100 16.56 16.56 16.56 0 0 0
17/12/2019
16.56
 1,200 17.05 17.05 16.56 0 0 0
16/12/2019
17.05
 3,000 16.32 17.05 17.05 0 0 0
13/12/2019
16.32
 3,100 16.56 16.56 16.07 100 0 0.0
12/12/2019
16.56
 3,400 16.56 16.56 16.56 0 200 -0.0
11/12/2019
16.56
 3,600 16.56 16.61 16.56 0 0 0
10/12/2019
16.56
 0 16.56 16.56 16.56 0 0 0
09/12/2019
16.56
 3,000 17.58 17.58 16.56 0 0 0
06/12/2019
17.58
 0 17.58 17.58 17.58 0 0 0
05/12/2019
17.58
 0 17.58 17.58 17.58 0 0 0
04/12/2019
17.58
 0 17.54 17.58 17.58 0 0 0
03/12/2019
17.54
 1,100 17.54 17.83 17.54 0 0 0
02/12/2019
17.54
 900 17.78 17.78 17.54 0 0 0
29/11/2019
17.78
 1,600 17.83 17.83 17.78 0 0 0
28/11/2019
17.83
 4,409 17.78 17.88 17.54 0 1,000 -0.0
27/11/2019
17.78
 0 17.78 17.78 17.78 0 0 0
26/11/2019
17.78
 300 17.88 17.88 17.78 0 0 0
25/11/2019
17.88
 10 17.88 17.88 17.88 0 0 0
22/11/2019
17.88
 0 17.88 17.88 17.88 0 0 0
21/11/2019
17.88
 700 17.78 17.88 17.88 0 0 0
20/11/2019
17.78
 0 17.78 17.78 17.78 0 0 0
19/11/2019: Cổ tức tiền mặt tỉ lệ: 20%
19/11/2019
17.78
 510 18.51 18.51 17.78 0 0 0
18/11/2019
18.51
 100 17.63 18.51 18.51 0 0 0
15/11/2019
17.63
 900 17.63 17.63 17.63 0 0 0
14/11/2019
17.63
 0 17.63 17.63 17.63 0 0 0
13/11/2019
17.63
 6,000 17.63 17.68 17.63 0 0 0
12/11/2019
17.63
 9,130 17.58 17.63 17.58 0 0 0
11/11/2019
17.58
 6,600 17.58 17.58 17.58 0 0 0
08/11/2019
17.58
 5 17.58 17.58 17.58 0 0 0
07/11/2019
17.58
 1,800 17.58 17.58 17.58 0 0 0
06/11/2019
17.58
 3,700 17.21 17.58 17.21 0 0 0
05/11/2019
17.21
 2,510 17.12 17.21 17.12 100 0 0.0
04/11/2019
17.12
 42,400 16.94 17.12 17.12 0 0 0
01/11/2019
16.94
 380 16.94 16.94 16.94 0 0 0
31/10/2019
16.94
 4,277 16.89 17.21 16.94 0 0 0
30/10/2019
16.89
 1,000 17.12 17.12 16.89 800 0 0.0
29/10/2019
17.12
 2,400 17.12 17.12 17.12 2,400 0 0.1
28/10/2019
17.12
 450 17.12 17.12 17.12 0 0 0
25/10/2019
17.12
 6,270 17.12 17.17 17.12 400 0 0.0
24/10/2019
17.12
 473 17.21 17.21 17.12 400 0 0.0
23/10/2019
17.21
 1,200 17.21 17.21 17.12 100 0 0.0
22/10/2019
17.21
 600 17.12 17.21 17.12 100 0 0.0
21/10/2019
17.12
 2,500 17.35 17.35 17.12 0 0 0
18/10/2019
17.35
 7,600 17.35 17.35 17.17 0 0 0
17/10/2019
17.35
 4,709 17.12 17.35 17.21 0 0 0
16/10/2019
17.12
 4,370 17.21 17.21 17.12 0 0 0
15/10/2019
17.21
 5,170 17.12 17.21 17.12 0 0 0
14/10/2019
17.12
 2,000 17.12 17.12 17.12 0 0 0
11/10/2019
17.12
 0 17.12 17.12 17.12 0 0 0
10/10/2019
17.12
 1,400 17.12 17.12 17.12 0 0 0
09/10/2019
17.12
 4,700 17.12 17.12 16.89 0 0 0
08/10/2019
17.12
 0 17.12 17.12 17.12 0 0 0
07/10/2019
17.12
 3,000 17.12 17.12 17.12 0 0 0
04/10/2019
17.12
 2,000 16.89 17.12 16.94 0 0 0
03/10/2019
16.89
 700 16.80 16.89 16.89 0 0 0
02/10/2019
16.80
 0 16.80 16.80 16.80 0 0 0
01/10/2019
16.80
 2,000 16.66 16.80 16.80 0 0 0
30/09/2019
16.66
 200 16.66 16.66 16.66 0 0 0
27/09/2019
16.66
 4,736 16.66 16.66 16.66 0 0 0
26/09/2019
16.66
 1,010 16.66 16.66 16.66 0 0 0
25/09/2019
16.66
 500 16.66 16.66 16.66 0 0 0
24/09/2019
16.66
 100 16.66 16.66 16.66 0 0 0
23/09/2019
16.66
 3,300 16.20 16.84 16.66 0 0 0
20/09/2019
16.20
 500 16.66 16.66 16.20 0 0 0
19/09/2019
16.66
 5,016 16.43 16.66 16.43 0 0 0
18/09/2019
16.43
 900 16.43 16.43 16.43 0 0 0
17/09/2019
16.43
 4,000 16.94 16.94 16.43 0 0 0
16/09/2019
16.94
 1,400 16.94 16.94 16.94 0 0 0
13/09/2019
16.94
 210 16.89 16.94 16.94 0 0 0
12/09/2019
16.89
 1,310 17.12 17.12 16.89 0 0 0
11/09/2019
17.12
 600 17.58 17.58 17.12 0 0 0
10/09/2019
17.58
 2,110 16.89 17.58 17.12 100 0 0.0
09/09/2019
16.89
 1,100 16.98 16.98 16.89 0 0 0
06/09/2019
16.98
 2,700 16.89 16.98 16.89 0 0 0
05/09/2019
16.89
 4,100 16.89 16.98 16.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |