CTCP Thủy điện Gia Lai (ghc)

29.80
0.10
(0.34%)
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
(2024-08-20) 		0.20 0.68% 220,300 27,000 0.8
29.40
30.10
29.60
2 tháng
(2024-07-22) 		-0.70 -2.31% 632,700 37,000 1.1
29.40
30.40
29.60
3 tháng
(2024-06-21) 		-1.30 -4.21% 1,454,900 241,700 7.4
29.40
30.90
29.60
6 tháng
(2024-03-25) 		-0.10 -0.34% 3,802,100 949,910 28.5
28.50
31.80
29.60
12 tháng
(2023-09-25) 		4.76 19.18% 5,990,500 1,434,617 41.4
24.55
31.80
29.60
24 tháng
(2022-09-30) 		5.72 23.95% 8,890,214 1,731,667 49.3
20.84
31.80
29.60
36 tháng
(2021-10-05) 		6.08 25.84% 20,094,124 1,593,892 48.3
20.84
33
29.60
60 tháng
(2019-10-16) 		11.32 61.94% 25,260,886 1,237,992 38.1
14.56
33
29.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2022
24.14
 10,500 24.05 24.14 23.97 0 0 0
15/09/2022
24.05
 5,091 24.05 24.14 24.05 0 0 0
14/09/2022
24.05
 16,200 23.97 24.05 23.97 0 0 0
13/09/2022
23.97
 25,915 24.05 24.05 23.88 0 0 0
12/09/2022
24.05
 9,319 24.05 24.23 23.97 0 0 0
09/09/2022
24.05
 22,600 23.97 24.14 23.79 0 0 0
08/09/2022
23.97
 8,800 23.88 23.97 23.88 0 0 0
07/09/2022
23.88
 25,600 24.05 24.23 23.79 0 0 0
06/09/2022
24.05
 31,200 24.05 24.23 23.97 0 0 0
05/09/2022
24.05
 9,200 24.05 24.32 24.05 0 0 0
31/08/2022
24.05
 43,200 24.14 24.14 24.05 0 0 0
30/08/2022
24.14
 36,100 24.14 24.23 24.14 0 0 0
29/08/2022
24.14
 18,000 24.23 24.23 24.05 200 0 0.0
26/08/2022
24.23
 18,130 24.14 24.23 24.14 0 0 0
25/08/2022
24.14
 10,400 24.14 24.14 24.05 0 0 0
24/08/2022
24.14
 31,100 24.23 24.23 24.05 0 0 0
23/08/2022
24.23
 6,900 24.14 24.32 23.79 0 100 -0.0
22/08/2022
24.14
 9,152 24.14 24.32 24.14 1,000 0 0.0
19/08/2022
24.14
 12,700 24.14 24.32 24.14 0 0 0
18/08/2022
24.14
 8,704 24.05 24.23 24.05 0 0 0
17/08/2022
24.05
 26,000 24.14 24.32 24.05 0 0 0
16/08/2022
24.14
 20,500 24.14 24.32 24.05 0 0 0
15/08/2022
24.14
 11,200 24.14 24.49 24.14 0 0 0
12/08/2022
24.14
 21,100 24.14 24.14 23.97 0 0 0
11/08/2022
24.14
 38,400 24.32 24.49 23.97 0 0 0
10/08/2022
24.32
 22,300 24.40 24.40 23.88 0 0 0
09/08/2022
24.40
 25,511 24.40 24.49 24.23 0 0 0
08/08/2022
24.40
 12,400 24.32 24.75 24.40 0 0 0
05/08/2022
24.32
 9,850 24.32 24.40 24.32 0 0 0
04/08/2022
24.32
 23,900 24.40 24.40 24.32 0 0 0
03/08/2022
24.40
 6,100 24.58 24.58 24.40 0 0 0
02/08/2022
24.58
 18,800 24.75 25.10 24.32 0 0 0
01/08/2022
24.75
 4,950 24.14 26.92 24.32 3,000 0 0.1
29/07/2022
24.14
 13,750 24.05 24.23 23.97 0 0 0
28/07/2022
24.05
 39,700 23.88 24.32 23.88 0 0 0
27/07/2022
23.88
 23,100 23.88 23.88 23.79 0 0 0
26/07/2022
23.88
 21,800 23.88 23.88 23.79 0 0 0
25/07/2022
23.88
 24,600 23.97 23.97 23.79 0 0 0
22/07/2022
23.97
 15,110 24.05 24.05 23.88 0 0 0
21/07/2022
24.05
 20,023 24.23 24.23 23.79 0 0 0
20/07/2022
24.23
 11,610 23.88 24.23 23.79 0 0 0
19/07/2022
23.88
 23,800 24.23 24.23 23.79 0 0 0
18/07/2022
24.23
 39,102 24.49 25.10 23.97 0 0 0
15/07/2022: Cổ tức tiền mặt tỉ lệ: 13%
15/07/2022
24.49
 54,600 25.18 25.62 24.49 0 0 0
14/07/2022
25.18
 15,709 25.10 25.18 24.77 0 0 0
13/07/2022
25.10
 34,130 25.02 25.35 24.93 0 0 0
12/07/2022
25.02
 56,635 24.93 25.27 24.85 0 0 0
11/07/2022
24.93
 45,000 24.52 25.27 24.85 0 0 0
08/07/2022
24.52
 47,100 24.77 25.35 24.52 0 0 0
07/07/2022
24.77
 68,400 24.44 24.93 24.19 0 0 0
06/07/2022
24.44
 46,310 24.69 24.69 24.10 100 0 0.0
05/07/2022
24.69
 56,810 24.52 24.85 24.44 300 0 0.0
04/07/2022
24.52
 28,665 23.94 24.85 24.27 0 0 0
01/07/2022
23.94
 82,800 23.77 24.52 23.77 100 0 0.0
30/06/2022
23.77
 71,200 23.19 24.27 23.19 0 0 0
29/06/2022
23.19
 9,400 23.36 23.36 23.11 0 0 0
28/06/2022
23.36
 28,400 23.27 23.36 23.11 0 0 0
27/06/2022
23.27
 22,000 22.94 23.44 23.19 0 0 0
24/06/2022
22.94
 11,900 23.11 23.27 22.94 0 0 0
23/06/2022
23.11
 47,900 22.86 23.11 22.44 2,000 0 0.1
22/06/2022
22.86
 29,000 22.77 22.94 22.69 0 0 0
21/06/2022
22.77
 54,800 23.19 23.19 22.77 0 0 0
20/06/2022
23.19
 51,300 23.02 23.27 22.86 0 0 0
17/06/2022
23.02
 54,090 23.36 23.36 22.77 1,000 0 0.0
16/06/2022
23.36
 42,400 22.86 23.94 22.94 700 0 0.0
15/06/2022
22.86
 52,343 23.27 23.27 22.77 0 0 0
14/06/2022
23.27
 108,150 23.19 24.10 22.94 0 1,300 -0.0
13/06/2022
23.19
 53,700 23.77 24.02 23.11 0 0 0
10/06/2022
23.77
 91,350 24.44 24.85 23.77 0 38,150 -1.1
09/06/2022
24.44
 192,650 22.86 24.52 23.19 2,000 116,900 -3.3
08/06/2022
22.86
 98,800 22.77 22.94 22.77 0 65,000 -1.8
07/06/2022
22.77
 51,100 22.69 23.11 22.61 0 28,200 -0.8
06/06/2022
22.69
 42,600 22.77 22.94 22.61 0 25,800 -0.7
03/06/2022
22.77
 39,000 22.77 22.94 22.52 0 18,900 -0.5
02/06/2022
22.77
 49,200 23.27 23.27 22.77 0 24,200 -0.7
01/06/2022
23.27
 39,704 23.19 23.27 22.86 0 20,300 -0.6
31/05/2022
23.19
 46,349 22.86 23.27 22.94 0 23,000 -0.6
30/05/2022
22.86
 90,450 22.69 23.44 22.52 0 51,100 -1.4
27/05/2022
22.69
 29,940 22.69 22.69 22.52 0 16,800 -0.5
26/05/2022
22.69
 44,050 22.61 23.02 22.52 200 31,000 -0.8
25/05/2022
22.61
 27,100 22.44 22.61 22.44 300 15,500 -0.4
24/05/2022
22.44
 34,800 22.61 22.61 22.36 0 18,700 -0.5
23/05/2022
22.61
 47,000 22.61 22.69 22.44 0 33,000 -0.9
20/05/2022
22.61
 16,500 22.27 22.69 22.36 0 10,200 -0.3
19/05/2022
22.27
 82,300 22.44 22.44 22.11 0 45,600 -1.2
18/05/2022
22.44
 47,220 22.36 23.02 22.44 0 26,800 -0.7
17/05/2022
22.36
 35,600 22.03 22.77 22.36 200 14,900 -0.4
16/05/2022
22.03
 161,261 22.03 22.44 21.61 0 73,100 -1.9
13/05/2022
22.03
 60,843 22.94 22.94 22.03 0 20,000 -0.5
12/05/2022
22.94
 57,500 23.27 23.52 22.86 0 0 0
11/05/2022
23.27
 26,600 23.27 24.85 23.27 0 0 0
10/05/2022
23.27
 30,550 22.36 24.02 22.44 0 0 0
09/05/2022
22.36
 45,700 23.94 24.02 21.86 0 15,600 -0.4
06/05/2022
23.94
 40,800 24.27 24.27 23.69 0 14,900 -0.4
05/05/2022
24.27
 16,000 24.10 24.44 24.19 100 7,400 -0.2
04/05/2022
24.10
 66,550 24.93 24.93 24.10 5,000 21,100 -0.5
29/04/2022
24.93
 58,600 24.85 25.18 24.69 0 32,000 -1.0
28/04/2022
24.85
 30,200 25.18 25.18 24.85 0 0 0
27/04/2022
25.18
 19,708 25.18 25.35 24.85 0 0 0
26/04/2022
25.18
 16,600 24.69 25.18 24.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |