CTCP Thủy điện Gia Lai (ghc)

28.30
0
(0%)
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)
10/04/2019
14.41
 7,400 14.37 14.41 14.41 0 0 0
09/04/2019
14.37
 2,100 14.19 14.37 14.24 0 0 0
08/04/2019
14.19
 2,003 14.19 14.19 14.19 0 0 0
05/04/2019
14.19
 1,400 13.84 14.24 14.19 0 0 0
04/04/2019
13.84
 1,600 13.84 13.84 13.75 400 0 0.0
03/04/2019
13.84
 3,900 13.84 13.88 13.84 0 0 0
02/04/2019
13.84
 4,400 13.84 13.84 13.84 0 0 0
01/04/2019
13.84
 34,140 13.84 13.84 13.84 0 0 0
29/03/2019
13.84
 18,003 13.84 13.84 13.84 0 0 0
28/03/2019
13.84
 16,300 13.84 13.84 13.75 3,400 0 0.1
27/03/2019
13.84
 200 13.84 13.84 13.84 0 0 0
26/03/2019
13.84
 40 13.97 13.97 13.84 0 0 0
25/03/2019
13.97
 5,400 13.92 13.97 13.75 1,900 0 0.1
22/03/2019
13.92
 4,900 13.92 13.92 13.75 1,400 0 0.0
21/03/2019
13.92
 2,000 14.32 14.32 13.92 0 0 0
20/03/2019
14.32
 6,300 13.75 14.32 13.75 2,000 0 0.1
19/03/2019
13.75
 3,400 13.84 13.84 13.75 2,400 0 0.1
18/03/2019
13.84
 1,900 13.92 13.92 13.75 100 0 0.0
15/03/2019
13.92
 2,300 13.92 13.92 13.92 0 0 0
14/03/2019
13.92
 6,710 13.92 13.92 13.84 0 0 0
13/03/2019
13.92
 450 13.57 13.92 13.92 0 0 0
12/03/2019
13.57
 250 13.44 13.57 13.57 0 0 0
11/03/2019
13.44
 0 13.66 13.44 13.44 0 0 0
08/03/2019
13.66
 2,100 13.79 13.79 13.39 0 0 0
07/03/2019
13.79
 2,200 13.79 13.79 13.75 100 0 0.0
06/03/2019
13.79
 200 13.30 15.08 13.79 100 0 0.0
05/03/2019
13.30
 9,900 13.75 13.75 13.30 4,600 0 0.1
04/03/2019
13.75
 1,400 13.66 13.75 13.66 0 0 0
01/03/2019
13.66
 4,100 13.75 13.79 13.66 0 0 0
28/02/2019
13.75
 6,700 13.79 13.79 13.75 0 0 0
27/02/2019
13.79
 3,500 13.79 13.97 13.79 0 0 0
26/02/2019
13.79
 900 13.75 14.10 13.79 0 0 0
25/02/2019
13.75
 500 13.66 13.79 13.75 100 0 0.0
22/02/2019
13.66
 9,120 13.70 13.70 13.66 0 0 0
21/02/2019
13.70
 33,000 13.70 13.70 13.30 0 6,100 -0.2
20/02/2019
13.70
 11,600 13.75 13.75 13.66 0 7,500 -0.2
19/02/2019
13.75
 17,200 13.92 13.92 13.53 200 8,600 -0.3
18/02/2019
13.92
 4,200 13.75 13.97 13.75 0 1,000 -0.0
15/02/2019
13.75
 110 13.92 13.92 13.75 0 0 0
14/02/2019
13.92
 5,720 13.97 13.97 13.70 400 0 0.0
13/02/2019
13.97
 300 13.97 13.97 13.97 0 0 0
12/02/2019
13.97
 14,300 13.97 14.01 13.97 0 0 0
11/02/2019
13.97
 5,250 14.10 14.10 13.97 100 0 0.0
01/02/2019
14.10
 1,400 14.15 14.15 14.10 1,400 0 0.0
31/01/2019
14.15
 400 14.10 14.15 14.15 0 0 0
30/01/2019
14.10
 2,000 14.10 14.10 14.10 2,000 0 0.1
29/01/2019
14.10
 6,100 14.19 14.19 14.10 1,200 0 0.0
28/01/2019
14.19
 700 14.10 14.19 14.01 500 0 0.0
25/01/2019
14.10
 1,700 13.75 14.10 13.84 0 0 0
24/01/2019
13.75
 2,400 13.75 13.75 13.75 2,400 0 0.1
23/01/2019
13.75
 0 13.75 13.75 13.75 2,000 0 0.0
22/01/2019
13.75
 11,000 13.75 13.75 13.75 2,000 0 0.1
21/01/2019
13.75
 2,000 13.75 13.75 13.75 2,000 0 0.1
18/01/2019
13.75
 4,600 13.75 13.88 13.75 3,500 0 0.1
17/01/2019
13.75
 3,000 14.06 14.06 13.75 0 0 0
16/01/2019
14.06
 900 14.19 14.19 14.06 900 0 0.0
15/01/2019
14.19
 4,200 13.75 14.19 13.84 1,200 0 0.0
14/01/2019
13.75
 3,959 13.97 13.97 13.75 1,000 0 0.0
11/01/2019
13.97
 300 13.97 13.97 13.97 300 0 0.0
10/01/2019
13.97
 0 13.97 13.97 13.97 0 0 0
09/01/2019
13.97
 0 14.06 13.97 13.97 3,400 0 0.0
08/01/2019
14.06
 3,420 14.06 14.06 13.75 3,400 0 0.1
07/01/2019
14.06
 4,800 14.24 14.24 14.06 3,200 0 0.1
04/01/2019
14.24
 900 14.01 14.24 14.19 900 0 0.0
03/01/2019
14.01
 3,000 14.06 14.06 14.01 2,700 0 0.1
02/01/2019
14.06
 17,300 14.10 14.10 14.06 3,100 0 0.1
28/12/2018
14.10
 5,245 14.10 14.19 14.10 4,000 0 0.1
27/12/2018
14.10
 7,800 14.10 14.10 14.10 6,800 0 0.2
26/12/2018
14.10
 10,200 14.10 14.19 14.10 4,400 0 0.1
25/12/2018
14.10
 3,500 14.15 14.15 14.06 300 0 0.0
24/12/2018
14.15
 2,210 14.15 14.15 14.15 2,200 0 0.1
21/12/2018
14.15
 6,000 14.19 14.19 14.15 2,200 0 0.1
20/12/2018
14.19
 6,600 14.15 14.19 14.15 2,900 0 0.1
19/12/2018
14.15
 5,200 14.19 14.19 14.15 1,200 0 0.0
18/12/2018
14.19
 4,100 14.15 14.19 14.15 2,900 0 0.1
17/12/2018
14.15
 500 14.32 14.32 14.15 0 0 0
14/12/2018
14.32
 30 14.32 14.32 14.32 0 0 0
13/12/2018
14.32
 100 14.19 14.32 14.32 0 0 0
12/12/2018
14.19
 1,600 14.19 14.19 14.19 1,000 0 0.0
11/12/2018
14.19
 1,150 14.32 14.32 14.06 0 0 0
10/12/2018
14.32
 0 14.19 14.32 14.32 0 0 0
07/12/2018
14.19
 13,500 14.99 14.99 14.19 3,300 0 0.1
06/12/2018
14.99
 600 15.52 15.52 14.41 0 0 0
05/12/2018: Cổ tức tiền mặt tỉ lệ: 25%
05/12/2018
15.52
 4,900 13.97 15.52 14.19 0 0 0
04/12/2018
13.97
 5,300 13.97 14.01 13.97 1,000 0 0.0
03/12/2018
13.97
 4,750 13.97 13.97 13.93 1,300 0 0.0
30/11/2018
13.97
 2,300 13.97 13.97 13.97 1,400 0 0.0
29/11/2018
13.97
 3,600 13.97 13.97 13.97 2,700 0 0.1
28/11/2018
13.97
 7,800 14.05 14.05 13.97 2,700 0 0.1
27/11/2018
14.05
 6,300 13.72 14.17 13.97 0 0 0
26/11/2018
13.72
 319 13.72 13.72 13.72 0 0 0
23/11/2018
13.72
 0 13.97 13.72 13.72 0 0 0
22/11/2018
13.97
 5,600 13.64 13.97 13.68 0 0 0
21/11/2018
13.64
 2,800 13.64 13.64 13.64 2,800 0 0.1
20/11/2018
13.64
 5,600 13.64 13.72 13.64 700 0 0.0
19/11/2018
13.64
 2,800 13.60 13.64 13.64 2,100 0 0.1
16/11/2018
13.60
 3,800 13.64 13.64 13.60 1,100 0 0.0
15/11/2018
13.64
 1,100 13.76 13.76 13.64 0 0 0
14/11/2018
13.76
 700 13.85 13.85 13.76 600 0 0.0
13/11/2018
13.85
 600 13.56 13.97 13.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |