CTCP Thủy điện Gia Lai (ghc)

28.50
0.20
(0.71%)
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) 		0.02 0.06% 606,600 32,600 1.1
28.29
29.69
28.40
2 tháng
(2024-09-13) 		0.39 1.40% 851,200 62,400 2.0
27.63
29.69
28.40
3 tháng
(2024-08-14) 		0.67 2.43% 1,154,500 83,300 2.6
27.54
29.69
28.40
6 tháng
(2024-05-16) 		0.77 2.78% 3,544,600 559,910 17.1
27.54
29.79
28.40
12 tháng
(2023-11-20) 		4.59 19.30% 6,181,800 1,274,917 37.7
23.81
29.79
28.40
24 tháng
(2022-11-23) 		8.06 39.65% 9,219,463 1,790,917 51.2
20.01
29.79
28.40
36 tháng
(2021-11-29) 		2.01 7.61% 17,171,146 1,654,442 50.4
19.52
29.79
28.40
60 tháng
(2019-12-09) 		11.84 71.48% 25,967,983 1,297,092 40.0
13.64
30.91
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2017
12.41
 0 12.45 12.41 12.41 0 0 0
29/08/2017
12.45
 2,100 12.34 12.45 12.34 1,000 0 0.0
28/08/2017
12.34
 329 12.71 12.71 12.34 0 0 0
25/08/2017
12.71
 300 12.82 12.82 11.59 0 100 -0.0
24/08/2017
12.82
 100 11.56 12.82 12.82 0 100 -0.0
23/08/2017
11.56
 1,029 12.63 12.63 10.78 100 100 0.0
22/08/2017
12.63
 300 12.63 12.63 12.59 0 0 0
21/08/2017
12.63
 300 12.63 12.63 12.63 0 0 0
18/08/2017
12.63
 7,000 12.63 12.63 12.63 7,000 0 0.2
17/08/2017
12.63
 6,340 12.41 12.67 12.63 0 0 0
16/08/2017
12.41
 9,700 12.67 12.67 12.41 8,000 0 0.3
15/08/2017
12.67
 5,100 12.59 12.78 12.63 20,000 0 0.7
14/08/2017
12.59
 4,300 12.71 12.71 12.59 2,000 0 0.1
11/08/2017
12.71
 500 12.71 12.71 12.71 300 0 0.0
10/08/2017
12.71
 900 12.67 12.71 12.71 0 0 0
09/08/2017
12.67
 3,820 12.63 12.78 12.67 1,000 0 0.0
08/08/2017
12.63
 2,500 12.78 12.78 12.59 2,400 0 0.1
07/08/2017
12.78
 6,400 12.78 12.85 12.78 5,400 0 0.2
04/08/2017
12.78
 10,800 12.78 12.82 12.78 1,800 0 0.1
03/08/2017
12.78
 8,230 12.85 12.93 12.78 6,400 0 0.2
02/08/2017
12.85
 14,700 12.82 12.85 12.78 4,500 0 0.2
01/08/2017
12.82
 900 12.82 12.82 12.82 0 0 0
31/07/2017
12.82
 5,500 12.85 12.85 12.82 5,500 0 0.2
28/07/2017
12.85
 1,000 12.82 12.89 12.85 0 0 0
27/07/2017
12.82
 3,700 12.78 12.89 12.82 0 0 0
26/07/2017
12.78
 7,000 12.85 12.89 12.78 3,600 0 0.1
25/07/2017
12.85
 1,100 12.85 12.89 12.85 0 0 0
24/07/2017
12.85
 9,000 12.85 12.85 12.78 2,000 0 0.1
21/07/2017
12.85
 600 12.78 12.85 12.85 0 0 0
20/07/2017
12.78
 1,900 12.74 13.15 12.78 0 1,800 -0.1
19/07/2017
12.74
 1,479 12.78 12.82 12.74 940 0 0.0
18/07/2017
12.78
 7,500 12.59 12.78 12.71 0 0 0
17/07/2017
12.59
 2,600 12.59 12.67 12.59 1,000 0 0.0
14/07/2017
12.59
 600 12.52 12.59 12.59 0 0 0
13/07/2017
12.52
 1,720 13.04 13.04 12.52 0 0 0
12/07/2017
13.04
 9,700 12.41 14.63 12.41 2,000 0 0.1
11/07/2017
12.41
 4,100 12.41 13.19 12.41 1,100 0 0.0
10/07/2017
12.41
 4,920 12.45 12.45 12.41 2,800 0 0.1
07/07/2017
12.45
 8,300 12.48 12.48 12.41 1,200 0 0.0
06/07/2017
12.48
 3,600 12.41 12.52 12.41 1,000 100 0.0
05/07/2017
12.41
 4,500 12.41 12.45 12.41 2,000 0 0.1
04/07/2017
12.41
 2,000 12.41 12.41 12.41 0 0 0
03/07/2017
12.41
 680 12.37 12.41 12.37 100 0 0.0
30/06/2017
12.37
 1,800 12.59 12.59 12.37 1,400 0 0.0
29/06/2017
12.59
 0 12.59 12.59 12.59 0 0 0
28/06/2017
12.59
 500 12.45 12.59 12.59 0 0 0
27/06/2017
12.45
 100 12.52 12.52 12.45 0 0 0
26/06/2017
12.52
 0 12.52 12.52 12.52 0 0 0
23/06/2017: Cổ tức tiền mặt tỉ lệ: 3%
23/06/2017
12.52
 0 12.78 12.52 12.52 0 0 0
22/06/2017
12.78
 110 12.41 12.78 12.78 0 0 0
21/06/2017
12.41
 100 12.27 12.41 12.41 0 0 0
20/06/2017
12.27
 0 12.19 12.27 12.27 0 0 0
19/06/2017
12.19
 700 12.05 12.34 12.19 300 0 0.0
16/06/2017
12.05
 10,500 11.75 12.19 12.05 500 0 0.0
15/06/2017
11.75
 1,610 12.05 12.05 11.75 1,000 100 0.0
14/06/2017
12.05
 2,000 11.57 12.08 12.01 1,000 100 0.0
13/06/2017
11.57
 0 11.57 11.57 11.57 0 0 0
12/06/2017
11.57
 0 11.68 11.57 11.57 0 0 0
09/06/2017
11.68
 1,500 11.60 11.68 11.57 1,000 0 0.0
08/06/2017
11.60
 2,000 11.57 11.60 11.57 1,000 0 0.0
07/06/2017
11.57
 13,610 11.68 11.68 11.57 2,200 0 0.1
06/06/2017
11.68
 300 11.75 11.75 11.68 0 0 0
05/06/2017
11.75
 100 11.53 11.75 11.75 0 0 0
02/06/2017
11.53
 5,700 11.46 11.53 11.46 500 0 0.0
01/06/2017
11.46
 1,800 11.31 11.46 11.46 0 0 0
31/05/2017
11.31
 4,800 11.38 11.38 11.31 1,100 0 0.0
30/05/2017
11.38
 1,200 11.27 11.38 11.38 0 0 0
29/05/2017
11.27
 800 11.31 11.31 11.27 0 0 0
26/05/2017
11.31
 8,900 11.46 11.46 11.31 2,200 0 0.1
25/05/2017
11.46
 2,000 11.46 11.46 11.38 1,000 0 0.0
24/05/2017
11.46
 3,000 11.24 11.46 11.27 0 0 0
23/05/2017
11.24
 15,009 11.24 11.24 11.24 8,000 4,000 0.1
22/05/2017
11.24
 26,039 11.24 11.35 11.24 3,000 22,500 -0.6
19/05/2017
11.24
 8,800 11.38 11.38 11.24 2,200 8,500 -0.2
18/05/2017
11.38
 400 11.38 11.38 11.38 0 0 0
17/05/2017
11.38
 4,000 11.38 11.38 11.38 4,000 0 0.1
16/05/2017
11.38
 12,200 11.38 11.46 11.38 2,500 0 0.1
15/05/2017
11.38
 3,600 11.31 11.38 11.38 2,600 0 0.1
12/05/2017
11.31
 5,720 11.38 11.38 11.31 100 0 0.0
11/05/2017
11.38
 1,200 11.24 11.38 11.38 0 0 0
10/05/2017
11.24
 12,900 11.31 11.31 11.24 2,200 0 0.1
09/05/2017
11.31
 2,160 11.38 11.38 11.31 0 0 0
08/05/2017
11.38
 4,500 11.35 11.38 11.27 0 0 0
05/05/2017
11.35
 1,800 11.20 11.35 11.20 900 0 0.0
04/05/2017
11.20
 8,000 11.38 11.38 11.20 2,200 0 0.1
03/05/2017
11.38
 4,400 11.42 11.42 11.38 0 0 0
28/04/2017
11.42
 3,100 11.38 11.42 11.38 2,100 0 0.1
27/04/2017
11.38
 4,800 11.38 11.42 11.38 3,000 0 0.1
26/04/2017
11.38
 8,700 11.46 11.46 11.38 3,000 0 0.1
25/04/2017
11.46
 9,571 11.46 11.46 11.46 2,200 0 0.1
24/04/2017
11.46
 3,200 11.46 11.49 11.46 0 100 -0.0
21/04/2017
11.46
 4,100 11.53 11.53 11.38 2,200 0 0.1
20/04/2017
11.53
 320 11.49 11.57 11.53 100 0 0.0
19/04/2017
11.49
 0 11.53 11.49 11.49 0 0 0
18/04/2017
11.53
 1,500 11.38 11.53 11.46 0 0 0
17/04/2017
11.38
 3,600 11.42 11.49 11.38 900 0 0.0
14/04/2017
11.42
 3,900 11.38 11.42 11.38 3,200 0 0.1
13/04/2017
11.38
 9,791 11.38 11.57 11.38 7,200 0 0.2
12/04/2017
11.38
 7,900 11.38 11.38 11.38 5,200 0 0.2
11/04/2017
11.38
 1,000 11.38 11.38 11.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |