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)
21/11/2022
19.77
 13,876 20.34 21.15 19.77 1,000 0 0.0
18/11/2022
20.34
 26,601 19.52 20.34 20.09 1,000 0 0.0
17/11/2022
19.52
 24,208 20.09 20.34 19.52 0 0 0
16/11/2022
20.09
 16,315 20.17 20.17 18.30 0 0 0
15/11/2022
20.17
 8,851 20.66 20.82 18.71 1,000 0 0.0
14/11/2022
20.66
 3,700 21.15 21.15 20.66 0 0 0
11/11/2022
21.15
 11,701 21.23 21.23 20.91 0 0 0
10/11/2022
21.23
 3,900 21.31 21.47 21.15 0 0 0
09/11/2022
21.31
 5,500 21.39 21.56 21.31 0 0 0
08/11/2022
21.39
 4,721 21.31 21.39 21.23 0 0 0
07/11/2022
21.31
 8,501 21.47 21.64 21.31 0 0 0
04/11/2022
21.47
 11,100 21.80 21.80 21.31 0 0 0
03/11/2022
21.80
 1,401 21.56 21.80 21.47 0 0 0
02/11/2022
21.56
 10,200 21.56 21.64 21.31 0 0 0
01/11/2022
21.56
 25,200 21.72 21.72 21.56 0 0 0
31/10/2022
21.72
 1,500 21.96 21.96 21.23 0 0 0
28/10/2022
21.96
 8,320 21.88 21.96 21.72 0 0 0
27/10/2022
21.88
 18,900 21.64 21.88 21.15 0 0 0
26/10/2022
21.64
 30,400 21.80 21.80 21.64 0 0 0
25/10/2022
21.80
 12,850 21.64 22.21 21.56 0 0 0
24/10/2022
21.64
 16,550 21.96 21.96 21.56 0 0 0
21/10/2022
21.96
 19,400 22.04 22.04 21.88 2 0 0.0
20/10/2022
22.04
 14,801 22.04 22.13 22.04 0 0 0
19/10/2022
22.04
 14,801 22.04 22.13 21.96 0 0 0
18/10/2022
22.04
 6,260 21.96 22.04 22.04 0 0 0
17/10/2022
21.96
 5,748 22.04 22.04 21.88 48 0 0.0
14/10/2022
22.04
 4,202 22.13 22.13 21.88 100 0 0.0
13/10/2022
22.13
 7,340 21.96 22.13 21.96 0 0 0
12/10/2022
21.96
 3,902 21.80 22.04 21.96 0 0 0
11/10/2022
21.80
 13,200 21.96 22.04 21.80 0 0 0
10/10/2022
21.96
 18,309 21.80 21.96 21.72 0 0 0
07/10/2022
21.80
 15,500 22.04 22.04 21.72 0 0 0
06/10/2022
22.04
 17,300 22.13 22.21 22.04 0 0 0
05/10/2022
22.13
 3,000 22.21 22.29 21.96 0 0 0
04/10/2022
22.21
 32,425 22.21 22.45 21.96 0 0 0
03/10/2022
22.21
 20,670 22.37 22.45 22.21 0 0 0
30/09/2022
22.37
 30,298 22.45 22.45 22.21 0 0 0
29/09/2022
22.45
 4,500 22.45 22.53 22.37 0 0 0
28/09/2022
22.45
 13,401 22.37 22.45 22.29 0 0 0
27/09/2022
22.37
 13,350 22.37 22.45 22.37 0 0 0
26/09/2022
22.37
 31,400 22.45 22.45 22.37 0 5,000 -0.1
23/09/2022
22.45
 10,100 22.45 22.45 22.37 0 0 0
22/09/2022
22.45
 9,481 22.45 22.53 22.45 0 0 0
21/09/2022
22.45
 10,920 22.53 22.53 22.45 0 0 0
20/09/2022
22.53
 9,591 22.53 22.53 22.45 100 0 0.0
19/09/2022
22.53
 21,000 22.61 22.61 22.45 0 0 0
16/09/2022
22.61
 10,500 22.53 22.61 22.45 0 0 0
15/09/2022
22.53
 5,091 22.53 22.61 22.53 0 0 0
14/09/2022
22.53
 16,200 22.45 22.53 22.45 0 0 0
13/09/2022
22.45
 25,915 22.53 22.53 22.37 0 0 0
12/09/2022
22.53
 9,319 22.53 22.70 22.45 0 0 0
09/09/2022
22.53
 22,600 22.45 22.61 22.29 0 0 0
08/09/2022
22.45
 8,800 22.37 22.45 22.37 0 0 0
07/09/2022
22.37
 25,600 22.53 22.70 22.29 0 0 0
06/09/2022
22.53
 31,200 22.53 22.70 22.45 0 0 0
05/09/2022
22.53
 9,200 22.53 22.78 22.53 0 0 0
31/08/2022
22.53
 43,200 22.61 22.61 22.53 0 0 0
30/08/2022
22.61
 36,100 22.61 22.70 22.61 0 0 0
29/08/2022
22.61
 18,000 22.70 22.70 22.53 200 0 0.0
26/08/2022
22.70
 18,130 22.61 22.70 22.61 0 0 0
25/08/2022
22.61
 10,400 22.61 22.61 22.53 0 0 0
24/08/2022
22.61
 31,100 22.70 22.70 22.53 0 0 0
23/08/2022
22.70
 6,900 22.61 22.78 22.29 0 100 -0.0
22/08/2022
22.61
 9,152 22.61 22.78 22.61 1,000 0 0.0
19/08/2022
22.61
 12,700 22.61 22.78 22.61 0 0 0
18/08/2022
22.61
 8,704 22.53 22.70 22.53 0 0 0
17/08/2022
22.53
 26,000 22.61 22.78 22.53 0 0 0
16/08/2022
22.61
 20,500 22.61 22.78 22.53 0 0 0
15/08/2022
22.61
 11,200 22.61 22.94 22.61 0 0 0
12/08/2022
22.61
 21,100 22.61 22.61 22.45 0 0 0
11/08/2022
22.61
 38,400 22.78 22.94 22.45 0 0 0
10/08/2022
22.78
 22,300 22.86 22.86 22.37 0 0 0
09/08/2022
22.86
 25,511 22.86 22.94 22.70 0 0 0
08/08/2022
22.86
 12,400 22.78 23.18 22.86 0 0 0
05/08/2022
22.78
 9,850 22.78 22.86 22.78 0 0 0
04/08/2022
22.78
 23,900 22.86 22.86 22.78 0 0 0
03/08/2022
22.86
 6,100 23.02 23.02 22.86 0 0 0
02/08/2022
23.02
 18,800 23.18 23.51 22.78 0 0 0
01/08/2022
23.18
 4,950 22.61 25.22 22.78 3,000 0 0.1
29/07/2022
22.61
 13,750 22.53 22.70 22.45 0 0 0
28/07/2022
22.53
 39,700 22.37 22.78 22.37 0 0 0
27/07/2022
22.37
 23,100 22.37 22.37 22.29 0 0 0
26/07/2022
22.37
 21,800 22.37 22.37 22.29 0 0 0
25/07/2022
22.37
 24,600 22.45 22.45 22.29 0 0 0
22/07/2022
22.45
 15,110 22.53 22.53 22.37 0 0 0
21/07/2022
22.53
 20,023 22.70 22.70 22.29 0 0 0
20/07/2022
22.70
 11,610 22.37 22.70 22.29 0 0 0
19/07/2022
22.37
 23,800 22.70 22.70 22.29 0 0 0
18/07/2022
22.70
 39,102 22.94 23.51 22.45 0 0 0
15/07/2022: Cổ tức tiền mặt tỉ lệ: 13%
15/07/2022
22.94
 54,600 23.59 24.00 22.94 0 0 0
14/07/2022
23.59
 15,709 23.51 23.59 23.20 0 0 0
13/07/2022
23.51
 34,130 23.43 23.75 23.36 0 0 0
12/07/2022
23.43
 56,635 23.36 23.67 23.28 0 0 0
11/07/2022
23.36
 45,000 22.97 23.67 23.28 0 0 0
08/07/2022
22.97
 47,100 23.20 23.75 22.97 0 0 0
07/07/2022
23.20
 68,400 22.89 23.36 22.66 0 0 0
06/07/2022
22.89
 46,310 23.12 23.12 22.58 100 0 0.0
05/07/2022
23.12
 56,810 22.97 23.28 22.89 300 0 0.0
04/07/2022
22.97
 28,665 22.42 23.28 22.73 0 0 0
01/07/2022
22.42
 82,800 22.27 22.97 22.27 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |