CTCP Thủy điện Gia Lai (ghc)

28.40
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
(2024-10-23) 		-1.01 -3.44% 466,763 12,400 0.5
28.10
29.69
28.40
2 tháng
(2024-09-23) 		0.58 2.08% 898,119 63,100 2.0
27.63
29.69
28.40
3 tháng
(2024-08-26) 		0.58 2.08% 1,044,052 84,800 2.7
27.63
29.69
28.40
6 tháng
(2024-05-27) 		0.39 1.40% 3,121,296 428,810 13.2
27.54
29.79
28.40
12 tháng
(2023-11-28) 		4.33 17.97% 6,150,763 1,277,417 37.7
24.07
29.79
28.40
24 tháng
(2022-12-05) 		7.25 34.28% 9,209,164 1,791,717 51.2
21.15
29.79
28.40
36 tháng
(2021-12-08) 		4.58 19.21% 16,805,529 1,665,542 50.8
19.52
29.79
28.40
60 tháng
(2019-12-19) 		11.84 71.48% 26,032,546 1,299,692 40.1
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)
26/06/2012
3.17
 8,100 3.15 3.17 3.13 0 0 0
25/06/2012
3.15
 1,600 3.13 3.17 3.15 0 0 0
22/06/2012
3.13
 900 3.17 3.17 3.13 0 0 0
21/06/2012
3.17
 200 3.11 3.17 3.17 0 0 0
20/06/2012
3.11
 1,100 3.11 3.11 3.07 0 0 0
19/06/2012
3.11
 1,200 3.07 3.11 3.11 0 0 0
18/06/2012
3.07
 1,400 3.02 3.07 3.04 0 0 0
15/06/2012
3.02
 1,000 2.98 3.02 3.02 0 0 0
14/06/2012
2.98
 300 3.07 3.07 2.98 0 0 0
13/06/2012
3.07
 7,600 2.94 3.07 2.81 0 0 0
12/06/2012
2.94
 800 2.68 2.94 2.94 0 0 0
11/06/2012
2.68
 100 2.98 2.98 2.68 0 0 0
08/06/2012
2.98
 2,000 2.85 2.98 2.98 0 0 0
07/06/2012
2.85
 4,300 2.81 3.04 2.85 0 0 0
06/06/2012
2.81
 100 3.02 3.02 2.81 0 0 0
05/06/2012
3.02
 100 3.04 3.04 3.02 0 0 0
04/06/2012
3.04
 400 3.07 3.07 2.78 0 0 0
01/06/2012
3.07
 0 3.09 3.07 3.07 0 0 0
31/05/2012
3.09
 1,600 3.07 3.09 3.04 0 0 0
30/05/2012
3.07
 1,000 3.07 3.07 3.07 0 0 0
29/05/2012
3.07
 1,100 3.07 3.07 3.04 0 0 0
28/05/2012
3.07
 3,700 2.98 3.07 2.70 0 0 0
25/05/2012
2.98
 17,000 2.91 3.07 2.98 0 0 0
24/05/2012
2.91
 100 3.09 3.09 2.91 0 0 0
23/05/2012
3.09
 1,000 2.94 3.09 3.07 0 0 0
22/05/2012
2.94
 1,200 2.94 2.94 2.68 0 0 0
21/05/2012
2.94
 900 2.63 2.94 2.94 0 0 0
18/05/2012
2.63
 1,400 2.89 2.91 2.63 0 0 0
17/05/2012
2.89
 100 2.89 2.89 2.89 0 0 0
16/05/2012
2.89
 100 3.07 3.07 2.89 0 0 0
15/05/2012
3.07
 1,900 2.89 3.07 2.53 0 0 0
14/05/2012
2.89
 300 2.87 2.89 2.61 0 0 0
11/05/2012
2.87
 100 3.17 3.17 2.87 0 0 0
10/05/2012
3.17
 0 3.17 3.17 3.17 0 0 0
09/05/2012
3.17
 1,200 3.04 3.17 3.17 0 0 0
08/05/2012
3.04
 1,600 2.98 3.04 3.04 0 0 0
07/05/2012
2.98
 1,600 2.98 3.00 2.98 0 0 0
04/05/2012
2.98
 700 2.91 2.98 2.98 0 0 0
03/05/2012
2.91
 1,000 3.13 3.13 2.91 0 0 0
02/05/2012
3.13
 7,600 2.78 3.13 2.89 0 0 0
27/04/2012
2.78
 1,300 2.87 2.89 2.78 0 0 0
26/04/2012
2.87
 3,700 2.85 2.96 2.83 0 0 0
25/04/2012
2.85
 3,200 2.89 2.89 2.83 0 0 0
24/04/2012
2.89
 6,600 2.78 2.89 2.80 0 0 0
23/04/2012
2.78
 0 2.78 2.78 2.78 0 0 0
20/04/2012
2.78
 1,200 3.07 3.07 2.78 0 0 0
19/04/2012
3.07
 3,000 2.83 3.07 3.07 0 0 0
18/04/2012
2.83
 3,500 2.59 2.83 2.80 0 0 0
17/04/2012
2.59
 100 2.46 2.59 2.59 0 0 0
16/04/2012
2.46
 2,200 2.24 2.46 2.27 0 0 0
13/04/2012
2.24
 0 2.24 2.24 2.24 0 0 0
12/04/2012
2.24
 0 2.24 2.24 2.24 0 0 0
11/04/2012
2.24
 0 2.24 2.24 2.24 0 0 0
10/04/2012
2.24
 100 2.46 2.46 2.24 0 0 0
09/04/2012
2.46
 600 2.44 2.46 2.46 0 0 0
06/04/2012
2.44
 2,500 2.61 2.61 2.44 0 0 0
05/04/2012: Cổ tức tiền mặt tỉ lệ: 21%
05/04/2012
2.61
 0 2.65 2.61 2.61 0 0 0
04/04/2012
2.65
 9,400 2.61 2.65 2.60 0 0 0
03/04/2012
2.61
 4,100 2.60 2.61 2.60 0 0 0
30/03/2012
2.60
 4,700 2.52 2.60 2.60 0 0 0
29/03/2012
2.52
 1,200 2.50 2.52 2.52 0 0 0
28/03/2012
2.50
 700 2.48 2.50 2.50 0 0 0
27/03/2012
2.48
 2,800 2.79 2.92 2.48 0 0 0
26/03/2012
2.79
 7,500 2.52 2.79 2.76 0 0 0
23/03/2012
2.52
 3,900 2.47 2.65 2.48 0 0 0
22/03/2012
2.47
 11,500 2.47 2.52 2.44 0 0 0
21/03/2012
2.47
 4,100 2.26 2.47 2.31 0 0 0
20/03/2012
2.26
 1,800 2.31 2.31 2.26 0 0 0
19/03/2012
2.31
 0 2.31 2.31 2.31 0 0 0
16/03/2012
2.31
 1,200 2.26 2.31 2.26 0 0 0
15/03/2012
2.26
 2,000 2.06 2.26 2.26 0 0 0
14/03/2012
2.06
 0 2.06 2.06 2.06 0 0 0
13/03/2012
2.06
 0 2.06 2.06 2.06 0 0 0
12/03/2012
2.06
 6,300 1.96 2.06 2.03 0 0 0
09/03/2012
1.96
 2,700 1.79 1.96 1.87 0 0 0
08/03/2012
1.79
 0 1.79 1.79 1.79 0 0 0
07/03/2012
1.79
 0 1.79 1.79 1.79 0 0 0
06/03/2012
1.79
 0 1.79 1.79 1.79 0 0 0
05/03/2012
1.79
 1,500 1.79 1.79 1.79 0 0 0
02/03/2012
1.79
 0 1.79 1.79 1.79 0 0 0
01/03/2012
1.79
 600 1.79 1.79 1.79 0 0 0
29/02/2012
1.79
 0 1.79 1.79 1.79 0 0 0
28/02/2012
1.79
 0 1.79 1.79 1.79 0 0 0
27/02/2012
1.79
 500 1.79 1.79 1.79 0 0 0
24/02/2012
1.79
 0 1.79 1.79 1.79 0 0 0
23/02/2012
1.79
 500 1.69 1.79 1.79 0 0 0
22/02/2012
1.69
 0 1.69 1.69 1.69 0 0 0
21/02/2012
1.69
 0 1.69 1.69 1.69 0 0 0
20/02/2012
1.69
 0 1.69 1.69 1.69 0 0 0
17/02/2012
1.69
 0 1.69 1.69 1.69 0 0 0
16/02/2012
1.69
 0 1.69 1.69 1.69 0 0 0
15/02/2012
1.69
 2,600 1.69 1.69 1.69 0 0 0
14/02/2012
1.69
 0 1.69 1.69 1.69 0 0 0
13/02/2012
1.69
 0 1.66 1.69 1.69 0 0 0
10/02/2012
1.66
 700 1.70 1.70 1.66 0 0 0
09/02/2012
1.70
 2,800 1.70 1.74 1.70 0 0 0
08/02/2012
1.70
 5,600 1.70 1.72 1.70 0 0 0
07/02/2012
1.70
 5,000 1.70 1.70 1.70 0 0 0
06/02/2012
1.70
 1,000 1.79 1.79 1.70 0 0 0
03/02/2012
1.79
 0 1.79 1.79 1.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |