CTCP Thủy điện Gia Lai (ghc)

29.60
-0.20
(-0.67%)
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
(2024-08-19) 		0.20 0.68% 223,800 27,000 0.8
29.40
30.10
29.80
2 tháng
(2024-07-22) 		-0.50 -1.65% 624,600 37,000 1.1
29.40
30.40
29.80
3 tháng
(2024-06-20) 		-0.60 -1.97% 1,456,800 241,700 7.4
29.40
30.90
29.80
6 tháng
(2024-03-22) 		0.40 1.36% 3,799,800 949,910 28.5
28.50
31.80
29.80
12 tháng
(2023-09-25) 		4.96 19.98% 5,982,400 1,434,617 41.4
24.55
31.80
29.80
24 tháng
(2022-09-29) 		5.83 24.33% 8,886,614 1,731,667 49.3
20.84
31.80
29.80
36 tháng
(2021-10-04) 		6.03 25.36% 20,140,524 1,593,892 48.3
20.84
33
29.80
60 tháng
(2019-10-15) 		11.42 62.16% 25,257,956 1,237,992 38.1
14.56
33
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
28/11/2023
25.70
 20,400 25.80 25.80 25.50 0 0 0
27/11/2023
25.80
 26,500 25.61 25.80 25.22 0 0 0
24/11/2023
25.61
 30,900 25.41 25.80 25.22 0 0 0
23/11/2023
25.41
 15,000 25.61 25.61 25.41 0 0 0
22/11/2023
25.61
 6,200 25.51 25.61 25.51 0 0 0
21/11/2023
25.51
 12,100 25.41 25.61 25.41 0 0 0
20/11/2023
25.41
 23,300 25.22 25.61 25.41 0 0 0
17/11/2023
25.22
 2,700 25.22 25.32 25.13 0 0 0
16/11/2023
25.22
 700 25.13 25.32 25.22 0 0 0
15/11/2023
25.13
 9,300 25.13 25.41 25.13 0 0 0
14/11/2023
25.13
 14,000 25.13 25.13 25.03 0 0 0
13/11/2023
25.13
 11,300 25.03 25.22 24.93 0 0 0
10/11/2023
25.03
 7,600 24.93 25.03 24.93 0 0 0
09/11/2023
24.93
 1,300 25.03 25.03 24.93 0 0 0
08/11/2023
25.03
 1,400 24.74 25.03 24.93 0 0 0
07/11/2023
24.74
 4,000 24.84 25.13 24.74 0 0 0
06/11/2023
24.84
 6,400 24.84 24.93 24.74 0 0 0
03/11/2023
24.84
 1,500 25.03 25.03 24.84 0 0 0
02/11/2023
25.03
 14,100 24.55 25.03 24.55 0 0 0
01/11/2023
24.55
 24,400 24.64 24.64 24.45 6,500 0 0.2
31/10/2023
24.64
 17,600 24.64 25.03 24.55 3,500 0 0.1
30/10/2023
24.64
 30,800 24.93 24.93 24.64 14,000 0 0.4
27/10/2023
24.93
 17,300 24.93 24.93 24.74 5,700 0 0.1
26/10/2023
24.93
 26,400 25.03 25.03 24.74 13,200 0 0.3
25/10/2023
25.03
 10,200 25.03 25.22 25.03 4,000 0 0.1
24/10/2023
25.03
 43,800 24.64 25.03 24.93 17,200 0 0.4
23/10/2023
24.64
 5,200 24.93 25.03 24.64 0 0 0
20/10/2023
24.93
 3,900 24.64 25.03 24.64 2,200 0 0.1
19/10/2023
24.64
 17,300 24.64 24.93 24.64 3,000 0 0.1
18/10/2023
24.64
 28,900 24.93 25.03 24.64 13,800 0 0.4
17/10/2023
24.93
 3,900 25.03 25.03 24.93 500 0 0.0
16/10/2023
25.03
 12,900 25.03 25.03 24.93 4,100 0 0.1
13/10/2023
25.03
 15,500 25.03 25.03 24.93 5,500 0 0.1
12/10/2023
25.03
 6,700 25.13 25.22 25.03 1,000 0 0.0
11/10/2023
25.13
 7,700 25.13 25.22 25.03 2,400 0 0.1
10/10/2023
25.13
 13,800 25.03 25.13 25.03 4,600 0 0.1
09/10/2023
25.03
 8,000 25.03 25.22 25.03 800 0 0.0
06/10/2023
25.03
 10,000 25.03 25.03 24.93 2,000 0 0.1
05/10/2023
25.03
 7,700 25.13 25.32 25.03 3,400 0 0.1
04/10/2023
25.13
 35,500 25.03 25.13 24.74 16,800 0 0.4
03/10/2023
25.03
 20,100 25.22 25.22 25.03 10,700 0 0.3
02/10/2023
25.22
 30,800 25.13 25.22 25.13 12,800 0 0.3
29/09/2023
25.13
 97,100 24.84 25.51 24.84 45,300 0 1.2
28/09/2023
24.84
 18,800 24.93 25.03 24.64 0 1,000 -0.0
27/09/2023
24.93
 14,900 24.84 24.93 24.74 10,000 0 0.3
26/09/2023
24.84
 13,400 24.84 24.93 24.74 5,100 100 0.1
25/09/2023
24.84
 17,800 25.03 25.03 24.84 15,100 0 0.4
22/09/2023
25.03
 18,100 25.13 25.13 24.84 10,200 4,000 0.2
21/09/2023
25.13
 34,900 25.13 25.13 24.93 0 0 0
20/09/2023
25.13
 16,100 25.03 25.13 25.03 9,000 0 0.2
19/09/2023
25.03
 14,300 24.93 25.03 24.93 9,000 0 0.2
18/09/2023
24.93
 67,400 25.22 25.22 24.93 43,100 0 1.1
15/09/2023
25.22
 29,100 25.32 25.32 25.13 17,200 0 0.4
14/09/2023: Cổ tức tiền mặt tỉ lệ: 15%
14/09/2023
25.32
 37,900 24.74 25.41 25.03 17,000 0 0.4
13/09/2023
24.74
 36,100 24.74 24.83 24.56 0 0 0
12/09/2023
24.74
 61,800 24.92 25.01 24.65 0 0 0
11/09/2023
24.92
 38,100 24.74 25.10 24.74 0 0 0
08/09/2023
24.74
 54,700 24.56 24.74 24.38 0 0 0
07/09/2023
24.56
 55,300 24.38 24.56 24.47 0 0 0
06/09/2023
24.38
 45,600 24.10 24.56 24.20 0 0 0
05/09/2023
24.10
 9,400 23.92 24.20 23.92 0 0 0
31/08/2023
23.92
 13,400 23.83 23.92 23.65 0 0 0
30/08/2023
23.83
 19,900 23.92 23.92 23.65 100 0 0.0
29/08/2023
23.92
 12,900 24.01 24.01 23.74 200 0 0.0
28/08/2023
24.01
 10,500 23.92 24.01 23.65 0 0 0
25/08/2023
23.92
 15,900 23.83 23.92 23.83 0 0 0
24/08/2023
23.83
 21,600 24.01 24.01 23.83 0 0 0
23/08/2023
24.01
 4,900 24.10 24.20 23.92 0 0 0
22/08/2023
24.10
 14,200 24.10 24.10 23.92 0 0 0
21/08/2023
24.10
 27,900 24.29 24.29 24.01 200 100 0.0
18/08/2023
24.29
 17,800 24.29 24.29 24.10 0 0 0
17/08/2023
24.29
 23,600 24.20 24.29 24.20 0 100 -0.0
16/08/2023
24.20
 8,400 24.20 24.29 24.20 0 0 0
15/08/2023
24.20
 15,400 24.29 24.29 24.20 0 0 0
14/08/2023
24.29
 8,000 24.20 24.29 24.01 0 0 0
11/08/2023
24.20
 17,300 24.20 24.20 24.01 0 0 0
10/08/2023
24.20
 21,100 24.29 24.29 24.10 0 0 0
09/08/2023
24.29
 14,700 24.20 24.29 24.10 0 0 0
08/08/2023
24.20
 7,100 24.20 24.29 24.20 0 0 0
07/08/2023
24.20
 19,900 24.20 24.29 24.01 0 0 0
04/08/2023
24.20
 16,400 24.20 24.20 24.20 0 0 0
03/08/2023
24.20
 7,700 24.10 24.20 24.10 300 0 0.0
02/08/2023
24.10
 22,300 24.20 24.29 24.10 0 0 0
01/08/2023
24.20
 6,000 24.29 24.29 24.20 0 0 0
31/07/2023
24.29
 14,400 24.20 24.29 24.20 0 0 0
28/07/2023
24.20
 1,300 24.38 24.38 24.20 0 0 0
27/07/2023
24.38
 10,500 24.29 24.38 24.20 0 0 0
26/07/2023
24.29
 4,000 24.29 24.29 24.10 0 0 0
25/07/2023
24.29
 6,000 24.47 24.47 24.29 0 0 0
24/07/2023
24.47
 13,200 24.38 24.47 24.20 0 0 0
21/07/2023
24.38
 3,300 24.20 24.38 24.10 0 0 0
20/07/2023
24.20
 13,100 24.29 24.29 20.65 0 0 0
19/07/2023
24.29
 3,700 24.47 24.47 24.29 0 0 0
18/07/2023
24.47
 4,000 24.29 24.47 24.10 0 0 0
17/07/2023
24.29
 7,300 24.38 24.38 24.29 0 0 0
14/07/2023
24.38
 3,200 24.29 24.38 24.29 0 0 0
13/07/2023
24.29
 5,900 24.20 24.47 24.29 0 0 0
12/07/2023
24.20
 5,500 24.38 24.56 24.20 0 0 0
11/07/2023
24.38
 3,100 24.29 24.47 24.29 0 0 0
10/07/2023
24.29
 5,500 24.20 24.38 24.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |