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
(2024-10-14) 		0.12 0.41% 609,000 32,600 1.1
28.29
29.69
28.50
2 tháng
(2024-09-16) 		0.68 2.44% 853,100 62,400 2.0
27.63
29.69
28.50
3 tháng
(2024-08-15) 		0.68 2.44% 1,122,800 85,500 2.7
27.54
29.69
28.50
6 tháng
(2024-05-17) 		0.77 2.79% 3,529,400 559,910 17.1
27.54
29.79
28.50
12 tháng
(2023-11-20) 		4.69 19.72% 6,184,200 1,274,917 37.7
23.81
29.79
28.50
24 tháng
(2022-11-24) 		8.16 40.14% 9,217,563 1,790,917 51.2
20.01
29.79
28.50
36 tháng
(2021-11-29) 		2.11 7.98% 17,173,546 1,654,442 50.4
19.52
29.79
28.50
60 tháng
(2019-12-10) 		11.94 72.09% 25,967,383 1,297,092 40.0
13.64
30.91
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2018
14.59
 400 14.59 14.59 14.59 0 0 0
19/01/2018
14.59
 7,010 14.59 14.98 14.59 700 0 0.0
18/01/2018
14.59
 5,000 14.23 14.59 14.59 0 0 0
17/01/2018
14.23
 1,089 14.19 14.23 14.19 100 0 0.0
16/01/2018
14.19
 2,900 14.08 14.19 14.08 300 0 0.0
15/01/2018
14.08
 1,700 14.00 14.12 14.04 0 0 0
12/01/2018
14.00
 14,400 14.08 14.08 14.00 0 0 0
11/01/2018
14.08
 0 14.08 14.08 14.08 0 0 0
10/01/2018
14.08
 300 14.08 14.08 14.08 300 0 0.0
09/01/2018
14.08
 600 13.88 14.08 14.08 0 0 0
08/01/2018
13.88
 700 13.84 13.88 13.88 0 0 0
05/01/2018
13.84
 3,200 13.80 13.84 13.80 1,500 0 0.1
04/01/2018
13.80
 3,000 13.68 13.80 13.80 0 0 0
03/01/2018
13.68
 800 13.68 13.68 13.68 800 0 0.0
02/01/2018
13.68
 500 13.64 13.68 13.68 0 0 0
29/12/2017
13.64
 0 13.64 13.64 13.64 0 0 0
28/12/2017: Cổ tức tiền mặt tỉ lệ: 23%
28/12/2017
13.64
 2,400 14.08 14.08 13.64 2,400 0 0.1
27/12/2017
14.08
 500 14.08 14.19 14.08 0 0 0
26/12/2017
14.08
 2,200 13.71 14.08 14.08 0 0 0
25/12/2017
13.71
 1,300 13.41 13.71 13.52 0 0 0
22/12/2017
13.41
 100 13.41 13.41 13.41 0 0 0
21/12/2017
13.41
 1,000 13.89 13.89 13.41 0 0 0
20/12/2017
13.89
 11,800 14.19 14.19 13.34 6,700 0 0.2
19/12/2017
14.19
 11,400 13.19 14.22 13.34 0 300 -0.0
18/12/2017
13.19
 5,600 13.19 13.19 13.19 0 0 0
15/12/2017
13.19
 0 13.19 13.19 13.19 0 0 0
14/12/2017
13.19
 1,800 12.96 13.22 13.11 0 200 -0.0
13/12/2017
12.96
 1,800 13.04 13.04 12.96 500 0 0.0
12/12/2017
13.04
 200 13.34 13.34 13.04 0 0 0
11/12/2017
13.34
 0 13.34 13.34 13.34 0 0 0
08/12/2017
13.34
 0 13.34 13.34 13.34 0 0 0
07/12/2017
13.34
 1,000 13.34 13.34 13.34 1,000 0 0.0
06/12/2017
13.34
 2,100 13.11 13.34 11.19 0 100 -0.0
05/12/2017
13.11
 3,000 13.11 13.15 13.11 2,500 0 0.1
04/12/2017
13.11
 11,800 13.11 13.11 13.11 400 0 0.0
01/12/2017
13.11
 1,300 13.11 13.11 13.11 800 0 0.0
30/11/2017
13.11
 100 13.04 13.11 13.11 0 0 0
29/11/2017
13.04
 205 13.04 13.04 11.15 0 100 -0.0
28/11/2017
13.04
 2,200 13.04 13.08 13.04 1,700 0 0.1
27/11/2017
13.04
 7,100 12.96 13.15 13.00 0 3,300 -0.1
24/11/2017
12.96
 1,000 12.82 12.96 12.85 0 500 -0.0
23/11/2017
12.82
 0 12.82 12.82 12.82 0 0 0
22/11/2017
12.82
 0 13.15 12.82 12.82 0 0 0
21/11/2017
13.15
 1,200 12.71 13.15 12.67 500 0 0.0
20/11/2017
12.71
 5,000 13.00 13.00 12.59 700 0 0.0
17/11/2017
13.00
 2,490 13.00 13.00 13.00 2,290 0 0.1
16/11/2017
13.00
 3,600 12.96 13.00 13.00 0 0 0
15/11/2017
12.96
 3,100 13.00 13.00 12.96 2,500 0 0.1
14/11/2017
13.00
 1,550 13.19 13.19 13.00 400 0 0.0
13/11/2017
13.19
 800 13.34 13.34 13.19 800 0 0.0
10/11/2017
13.34
 0 13.34 13.34 13.34 0 0 0
09/11/2017
13.34
 1,200 13.34 13.34 13.34 700 0 0.0
08/11/2017
13.34
 0 13.34 13.34 13.34 0 0 0
07/11/2017
13.34
 1,000 13.34 13.34 13.34 0 0 0
06/11/2017
13.34
 700 13.34 13.34 13.34 700 0 0.0
03/11/2017
13.34
 1,400 13.30 13.34 13.34 0 0 0
02/11/2017
13.30
 200 13.34 13.34 13.30 100 0 0.0
01/11/2017
13.34
 4,200 13.19 13.34 13.26 0 0 0
31/10/2017
13.19
 400 13.19 13.19 13.19 0 0 0
30/10/2017
13.19
 6,100 13.11 13.19 13.11 5,300 0 0.2
27/10/2017
13.11
 3,260 13.00 13.11 13.08 200 0 0.0
26/10/2017
13.00
 11,600 12.89 13.00 12.89 1,700 0 0.1
25/10/2017
12.89
 3,500 12.85 12.89 12.89 0 0 0
24/10/2017
12.85
 6,300 12.85 12.85 12.78 1,800 0 0.1
23/10/2017
12.85
 2,400 12.78 12.85 12.82 0 0 0
20/10/2017
12.78
 3,600 12.74 12.82 12.78 0 0 0
19/10/2017
12.74
 12,400 12.82 12.82 12.74 1,600 0 0.1
18/10/2017
12.82
 3,200 12.63 12.82 12.78 0 0 0
17/10/2017
12.63
 500 12.67 12.71 12.63 200 0 0.0
16/10/2017
12.67
 3,200 12.67 12.71 12.63 1,400 0 0.0
13/10/2017
12.67
 2,700 12.67 12.67 12.63 1,500 0 0.1
12/10/2017
12.67
 2,710 12.63 12.67 12.63 210 0 0.0
11/10/2017
12.63
 5,000 12.74 12.74 12.63 4,000 0 0.1
10/10/2017
12.74
 1,300 12.74 12.74 12.74 500 0 0.0
09/10/2017
12.74
 1,000 12.67 12.74 12.74 0 0 0
06/10/2017
12.67
 1,200 12.67 12.78 12.67 600 0 0.0
05/10/2017
12.67
 5,410 12.52 12.67 12.59 0 0 0
04/10/2017
12.52
 2,600 12.48 12.52 12.48 0 0 0
03/10/2017
12.48
 5,356 12.45 12.48 12.45 2,000 0 0.1
02/10/2017
12.45
 3,000 12.41 12.45 12.45 0 0 0
29/09/2017
12.41
 6,100 12.34 12.41 12.37 0 0 0
28/09/2017
12.34
 1,900 12.34 12.37 12.34 1,000 0 0.0
27/09/2017
12.34
 2,500 12.41 12.41 12.34 700 200 0.0
26/09/2017
12.41
 1,500 12.34 12.41 12.37 0 0 0
25/09/2017
12.34
 1,800 12.34 12.41 12.34 0 0 0
22/09/2017
12.34
 0 12.34 12.34 12.34 0 0 0
21/09/2017
12.34
 1,754 12.41 12.41 12.34 1,000 0 0.0
20/09/2017
12.41
 500 12.41 12.41 12.41 0 0 0
19/09/2017
12.41
 427 12.34 12.41 12.41 0 0 0
18/09/2017
12.34
 553 12.26 12.34 12.34 0 0 0
15/09/2017
12.26
 1,400 12.26 12.26 12.26 0 0 0
14/09/2017
12.26
 101 12.22 12.26 12.26 100 0 0.0
13/09/2017
12.22
 8 12.22 12.22 12.22 0 0 0
12/09/2017
12.22
 930 12.41 12.41 12.22 900 0 0.0
11/09/2017
12.41
 500 12.30 12.41 12.30 0 0 0
08/09/2017
12.30
 210 12.37 12.37 12.30 0 0 0
07/09/2017
12.37
 0 12.41 12.37 12.37 0 0 0
06/09/2017
12.41
 2,300 12.41 12.41 12.22 2,000 0 0.1
05/09/2017
12.41
 3,729 12.41 12.41 12.41 1,000 0 0.0
01/09/2017
12.41
 370 12.41 12.41 12.41 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |