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
(2024-10-29) 		-1.30 -4.39% 374,906 -31,000 -0.9
28.10
29.60
28.30
2 tháng
(2024-09-30) 		0.57 2.07% 899,678 65,900 2.1
27.63
29.69
28.30
3 tháng
(2024-08-30) 		0.11 0.37% 1,041,119 85,500 2.7
27.63
29.69
28.30
6 tháng
(2024-06-03) 		-0.93 -3.17% 2,838,251 344,010 10.6
27.54
29.69
28.30
12 tháng
(2023-12-04) 		3.95 16.20% 6,129,263 1,282,417 37.9
24.35
29.79
28.30
24 tháng
(2022-12-09) 		6.74 31.28% 9,192,002 1,796,417 51.4
21.56
29.79
28.30
36 tháng
(2021-12-14) 		4.32 18.02% 16,730,751 1,670,642 50.9
19.52
29.79
28.30
60 tháng
(2019-12-25) 		12.23 76.06% 26,053,946 1,303,692 40.2
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)
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
23/01/2018
14.59
 200 14.59 14.59 14.59 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |