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)
04/09/2019
16.89
 1,040 16.89 16.89 16.89 0 0 0
03/09/2019
16.89
 0 16.89 16.89 16.89 0 0 0
30/08/2019
16.89
 2,700 16.89 16.89 16.89 0 0 0
29/08/2019
16.89
 900 16.89 16.89 16.80 0 0 0
28/08/2019
16.89
 6,216 16.29 16.89 16.47 0 0 0
27/08/2019
16.29
 3,000 16.66 16.66 16.29 0 0 0
26/08/2019
16.66
 2,400 16.43 16.66 16.66 0 0 0
23/08/2019
16.43
 4,200 16.57 16.57 16.43 0 0 0
22/08/2019
16.57
 3,100 16.61 16.61 16.57 0 0 0
21/08/2019
16.61
 16 16.61 16.61 16.61 0 0 0
20/08/2019
16.61
 200 15.73 16.61 16.61 0 0 0
19/08/2019: Cổ tức tiền mặt tỉ lệ: 15%
19/08/2019
15.73
 10 15.96 15.96 15.73 0 0 0
16/08/2019
15.96
 220 15.57 15.96 15.96 0 0 0
15/08/2019
15.57
 7,200 17.52 17.52 15.57 0 0 0
14/08/2019
17.52
 5,069 16.63 17.52 16.63 0 0 0
13/08/2019
16.63
 400 15.88 16.63 16.63 0 0 0
12/08/2019
15.88
 2,930 16.19 17.07 15.52 0 0 0
09/08/2019
16.19
 500 15.96 16.19 16.19 0 0 0
08/08/2019
15.96
 1,423 15.96 15.96 15.83 0 0 0
07/08/2019
15.96
 400 15.96 15.96 15.96 0 0 0
06/08/2019
15.96
 1,100 16.01 16.01 15.96 0 0 0
05/08/2019
16.01
 3,513 15.96 16.19 15.96 0 0 0
02/08/2019
15.96
 5,400 15.96 15.96 15.96 0 0 0
01/08/2019
15.96
 0 15.96 15.96 15.96 0 0 0
31/07/2019
15.96
 1,810 15.88 15.96 15.83 0 0 0
30/07/2019
15.88
 6,300 15.74 15.96 15.74 0 0 0
29/07/2019
15.74
 8,110 15.52 15.74 15.52 0 0 0
26/07/2019
15.52
 200 15.52 15.52 15.52 0 0 0
25/07/2019
15.52
 124 15.39 15.52 15.52 0 0 0
24/07/2019
15.39
 2,200 15.48 15.48 15.39 0 0 0
23/07/2019
15.48
 6,860 15.34 15.52 15.43 0 0 0
22/07/2019
15.34
 1,000 15.52 15.52 15.34 0 0 0
19/07/2019
15.52
 6,200 15.43 15.52 15.43 0 0 0
18/07/2019
15.43
 2,000 14.99 15.43 15.30 0 0 0
17/07/2019
14.99
 10 14.99 14.99 14.99 0 0 0
16/07/2019
14.99
 0 15.08 14.99 14.99 0 0 0
15/07/2019
15.08
 3,100 15.52 15.52 14.90 0 2,000 -0.1
12/07/2019
15.52
 0 15.52 15.52 15.52 0 0 0
11/07/2019
15.52
 0 15.52 15.52 15.52 0 0 0
10/07/2019
15.52
 0 15.52 15.52 15.52 0 0 0
09/07/2019
15.52
 1,001 15.52 15.52 15.52 0 0 0
08/07/2019
15.52
 1,000 15.52 15.52 15.52 0 0 0
05/07/2019
15.52
 800 15.52 15.52 15.52 0 0 0
04/07/2019
15.52
 0 15.52 15.52 15.52 0 0 0
03/07/2019
15.52
 935 15.70 15.70 15.52 400 0 0.0
02/07/2019
15.70
 450 15.70 15.70 15.70 0 0 0
01/07/2019
15.70
 2,400 15.48 15.70 15.70 900 0 0.0
28/06/2019
15.48
 1,400 15.12 15.52 15.48 0 0 0
27/06/2019
15.12
 100 15.08 15.12 15.12 0 0 0
26/06/2019
15.08
 0 14.86 15.08 15.08 0 0 0
25/06/2019
14.86
 1,300 15.74 15.74 14.86 0 0 0
24/06/2019
15.74
 12,000 15.74 15.74 14.41 400 0 0.0
21/06/2019
15.74
 0 15.74 15.74 15.74 0 0 0
20/06/2019
15.74
 11,001 15.83 15.83 15.52 1,600 0 0.1
19/06/2019
15.83
 50 15.83 15.83 15.83 0 0 0
18/06/2019
15.83
 1,600 15.83 15.83 15.83 600 0 0.0
17/06/2019
15.83
 1 15.74 15.83 15.83 0 0 0
14/06/2019
15.74
 1,700 15.83 15.83 15.74 0 0 0
13/06/2019
15.83
 300 15.74 15.83 15.83 0 0 0
12/06/2019
15.74
 300 15.74 15.74 15.74 0 0 0
11/06/2019
15.74
 130 15.52 15.74 15.74 0 0 0
10/06/2019
15.52
 882 15.74 15.74 15.52 0 0 0
07/06/2019
15.74
 100 15.74 15.74 15.74 0 0 0
06/06/2019
15.74
 210 15.70 15.74 15.74 0 0 0
05/06/2019
15.70
 4,800 15.70 15.74 15.70 0 0 0
04/06/2019
15.70
 0 15.70 15.70 15.70 0 0 0
03/06/2019
15.70
 1,500 15.74 15.74 15.70 0 0 0
31/05/2019
15.74
 300 15.74 15.74 15.74 0 0 0
30/05/2019
15.74
 15,400 15.79 15.79 15.74 0 12,700 -0.5
29/05/2019
15.79
 19,500 15.74 15.79 15.74 0 15,000 -0.5
28/05/2019
15.74
 9,512 15.74 15.74 15.74 0 6,000 -0.2
27/05/2019
15.74
 8,500 15.52 15.74 15.52 5,000 0 0.2
24/05/2019
15.52
 300 15.26 15.52 15.52 0 0 0
23/05/2019
15.26
 502 15.26 15.26 15.26 0 0 0
22/05/2019
15.26
 0 15.26 15.26 15.26 0 0 0
21/05/2019
15.26
 0 15.17 15.26 15.26 0 0 0
20/05/2019
15.17
 5,000 15.52 15.52 15.17 0 0 0
17/05/2019
15.52
 820 14.94 15.52 15.08 0 0 0
16/05/2019
14.94
 1,100 15.65 15.74 14.94 0 0 0
15/05/2019
15.65
 0 15.52 15.65 15.65 0 0 0
14/05/2019
15.52
 3,000 15.79 15.79 15.52 0 0 0
13/05/2019
15.79
 5,100 15.79 15.79 15.74 0 0 0
10/05/2019
15.79
 3,400 15.79 15.79 15.74 0 0 0
09/05/2019
15.79
 930 15.74 15.79 15.74 0 0 0
08/05/2019
15.74
 5,700 15.52 15.74 15.52 0 0 0
07/05/2019
15.52
 8,200 15.30 15.52 15.34 3,000 900 0.1
06/05/2019
15.30
 2,300 15.08 15.48 15.08 0 0 0
03/05/2019
15.08
 10,900 14.90 15.08 14.94 10,000 0 0.3
02/05/2019
14.90
 4,800 14.90 14.90 14.77 0 0 0
26/04/2019
14.90
 1,920 14.90 14.90 14.86 0 0 0
25/04/2019
14.90
 810 14.86 14.90 14.86 0 0 0
24/04/2019
14.86
 100 14.72 14.86 14.86 100 0 0.0
23/04/2019
14.72
 23,400 14.63 14.81 14.63 0 0 0
22/04/2019
14.63
 2,100 14.50 14.63 14.50 1,000 0 0.0
19/04/2019
14.50
 3,600 14.63 14.63 14.41 1,600 0 0.1
18/04/2019
14.63
 8,600 14.41 14.81 14.50 100 0 0.0
17/04/2019
14.41
 0 14.46 14.41 14.41 0 0 0
16/04/2019
14.46
 6,250 14.32 14.46 14.37 4,700 0 0.2
12/04/2019
14.32
 1,200 14.37 14.37 14.32 0 0 0
11/04/2019
14.37
 3,434 14.41 14.41 13.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |