CTCP Thủy điện Gia Lai (ghc)

28.30
-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)
22/06/2018
12.94
 2,100 12.94 12.94 12.94 400 0 0.0
21/06/2018
12.94
 800 13.15 13.15 12.94 0 0 0
20/06/2018
13.15
 100 12.90 13.15 13.15 0 0 0
19/06/2018
12.90
 0 12.90 12.90 12.90 0 0 0
18/06/2018
12.90
 4,000 12.78 12.90 12.86 0 0 0
15/06/2018
12.78
 500 12.78 12.78 12.78 0 0 0
14/06/2018
12.78
 1,500 12.78 12.78 12.78 1,500 0 0.0
13/06/2018
12.78
 11,860 12.78 12.78 12.78 800 0 0.0
12/06/2018
12.78
 13,000 12.78 12.82 12.74 2,300 0 0
11/06/2018
12.78
 3,100 12.82 12.82 12.74 1,200 0 0.0
08/06/2018
12.82
 4,500 12.90 12.90 12.82 3,000 0 0.1
07/06/2018
12.90
 5,400 12.78 12.94 12.82 0 0 0
06/06/2018
12.78
 3,400 12.78 12.78 12.78 2,700 0 0.1
05/06/2018
12.78
 0 12.78 12.78 12.78 0 0 0
04/06/2018
12.78
 1,600 12.78 12.78 12.74 500 0 0.0
01/06/2018
12.78
 3,800 12.74 12.78 12.74 3,800 0 0.1
31/05/2018
12.74
 20,400 12.74 12.78 12.74 4,900 0 0.2
30/05/2018
12.74
 12,800 12.82 12.82 12.74 3,000 0 0.1
29/05/2018
12.82
 8,900 12.86 12.86 12.74 3,000 0 0.1
28/05/2018
12.86
 10,930 12.94 13.02 12.82 4,900 0 0
25/05/2018
12.94
 10,500 12.98 13.02 12.94 1,000 0 0.0
24/05/2018
12.98
 300 12.94 12.98 12.98 0 0 0
23/05/2018
12.94
 0 12.94 12.94 12.94 0 0 0
22/05/2018
12.94
 0 13.52 12.94 12.94 0 0 0
21/05/2018
13.52
 2,930 13.56 13.56 12.74 900 0 0.0
18/05/2018
13.56
 1,000 13.52 13.56 13.56 0 0 0
17/05/2018
13.52
 3,000 13.56 13.56 13.52 0 0 0
16/05/2018
13.56
 200 13.56 13.56 13.56 0 0 0
15/05/2018
13.56
 200 13.39 13.56 13.56 0 0 0
14/05/2018
13.39
 100 13.60 13.60 13.39 0 0 0
11/05/2018
13.60
 2,100 13.68 13.68 13.35 900 0 0.0
10/05/2018
13.68
 800 13.56 13.68 13.56 0 0 0
09/05/2018
13.56
 6,500 13.56 13.56 13.56 6,200 0 0.2
08/05/2018
13.56
 13,200 13.56 13.60 13.56 5,100 0 0.2
07/05/2018
13.56
 8,700 14.38 14.38 12.94 500 0 0
04/05/2018
14.38
 2,050 14.38 14.38 14.38 2,000 0 0.1
03/05/2018
14.38
 3,400 14.38 14.38 14.38 0 100 -0.0
02/05/2018
14.38
 30 14.38 14.38 14.38 0 0 0
27/04/2018
14.38
 20 14.38 14.38 14.38 0 0 0
26/04/2018
14.38
 600 13.56 14.38 14.38 600 0 0.0
24/04/2018
13.56
 2,500 14.63 14.63 13.56 0 0 0
23/04/2018
14.63
 31,800 14.79 14.79 14.63 0 0 0
20/04/2018
14.79
 7,200 14.38 14.79 14.38 1,900 0 0.1
19/04/2018
14.38
 6,700 14.75 14.75 14.38 2,900 0 0.1
18/04/2018
14.75
 600 14.67 14.79 14.75 0 0 0
17/04/2018
14.67
 300 14.71 14.71 14.67 300 0 0.0
16/04/2018
14.71
 550 14.71 14.75 14.71 0 0 0
13/04/2018
14.71
 100 14.75 14.75 14.71 0 0 0
12/04/2018
14.75
 900 14.71 14.79 14.71 700 0 0.0
11/04/2018
14.71
 2,100 14.83 14.83 14.71 200 0 0.0
10/04/2018
14.83
 500 14.83 14.87 14.83 0 0 0
09/04/2018
14.83
 700 14.79 14.87 14.83 100 0 0.0
06/04/2018
14.79
 400 14.71 14.79 14.79 0 0 0
05/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
05/04/2018
14.71
 0 14.67 14.71 14.71 0 0 0
04/04/2018
14.67
 3,700 14.75 14.75 14.59 2,300 0 0.1
03/04/2018
14.75
 4,100 14.75 14.75 14.75 500 0 0.0
02/04/2018
14.75
 2,800 14.75 14.75 14.75 1,800 0 0.1
30/03/2018
14.75
 3,600 14.79 14.79 14.75 0 0 0
29/03/2018
14.79
 900 14.79 14.79 14.79 800 0 0.0
28/03/2018
14.79
 3,240 14.79 14.79 14.79 1,600 40 0.1
27/03/2018
14.79
 3,300 14.79 14.98 14.79 300 0 0.0
26/03/2018
14.79
 300 14.79 14.79 14.79 0 0 0
23/03/2018
14.79
 2,000 14.79 14.79 14.79 2,000 0 0.1
22/03/2018
14.79
 5,100 14.59 14.79 14.59 0 0 0
21/03/2018
14.59
 10,300 14.51 14.59 14.51 2,000 0 0.1
20/03/2018
14.51
 5,200 14.51 14.51 14.51 1,500 0 0.1
19/03/2018
14.51
 6,700 14.59 14.59 14.51 4,700 0 0.2
16/03/2018
14.59
 2,400 14.59 14.59 13.01 0 100 -0.0
15/03/2018
14.59
 1,400 14.59 14.59 14.59 1,400 0 0.1
14/03/2018
14.59
 4,300 14.79 14.79 14.59 1,800 0 0.1
13/03/2018
14.79
 8,300 14.79 14.83 14.79 5,600 0 0.2
12/03/2018
14.79
 12,800 14.79 14.83 14.79 1,500 0 0.1
09/03/2018
14.79
 5,100 14.79 14.79 14.79 0 0 0
08/03/2018
14.79
 19 14.75 14.79 14.79 0 0 0
07/03/2018
14.75
 4,300 14.79 14.79 14.75 4,100 0 0.2
06/03/2018
14.79
 9,700 14.83 14.83 14.79 1,500 0 0.1
05/03/2018
14.83
 900 14.86 14.86 14.83 400 0 0.0
02/03/2018
14.86
 900 14.86 14.86 14.86 800 0 0.0
01/03/2018
14.86
 1,900 14.75 14.98 14.86 0 0 0
28/02/2018
14.75
 1,750 14.75 14.83 14.75 1,400 0 0.1
27/02/2018
14.75
 2,800 14.83 14.83 14.75 0 0 0
26/02/2018
14.83
 0 14.67 14.83 14.83 0 0 0
23/02/2018
14.67
 4,110 14.79 14.98 14.67 100 0 0.0
22/02/2018
14.79
 69 14.79 14.79 14.79 0 0 0
21/02/2018
14.79
 0 14.79 14.79 14.79 0 0 0
13/02/2018
14.79
 400 14.47 14.79 14.79 400 0 0.0
12/02/2018
14.47
 7,350 14.51 14.59 14.43 2,800 0 0.1
09/02/2018
14.51
 1,900 14.43 14.51 14.43 1,400 0 0.1
08/02/2018
14.43
 500 14.43 14.43 14.43 500 0 0.0
07/02/2018
14.43
 300 14.43 14.43 14.43 300 0 0.0
06/02/2018
14.43
 3,500 14.39 14.43 14.39 1,000 0 0.0
05/02/2018
14.39
 1,400 14.51 14.51 14.39 500 0 0.0
02/02/2018
14.51
 2,000 14.51 14.51 14.51 900 0 0.0
01/02/2018
14.51
 1,900 14.51 14.51 14.51 400 0 0.0
31/01/2018
14.51
 840 14.47 14.55 14.51 0 0 0
30/01/2018
14.47
 1,419 14.59 14.63 14.47 1,200 0 0.0
29/01/2018
14.59
 1,500 14.47 14.59 14.59 0 0 0
26/01/2018
14.47
 3,540 14.59 14.59 14.47 3,300 0 0.1
25/01/2018
14.59
 6,600 14.59 14.59 14.59 1,000 0 0.0
24/01/2018
14.59
 2,000 14.59 14.59 14.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |