CTCP Thủy điện Gia Lai (ghc)

31.10
0.50
(1.63%)

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
(2025-06-25)
0.80 2.65% 628,100 -7,500 -0.2
30
31.10
31.10
2 tháng
(2025-05-26)
0.70 2.31% 846,900 900 -0.2
30
31.10
31.10
3 tháng
(2025-04-28)
0.70 2.31% 1,185,600 900 -0.2
30
31.10
31.10
6 tháng
(2025-02-03)
1.90 6.53% 2,134,494 -11,300 -0.2
26.10
32.40
31.10
12 tháng
(2024-07-30)
2.81 9.95% 4,213,944 164,300 5.0
26.10
32.40
31.10
24 tháng
(2023-08-07)
8.34 36.78% 10,504,580 1,667,017 48.1
22.32
32.40
31.10
36 tháng
(2022-08-10)
8.22 36.11% 13,213,048 1,858,467 53.2
19.52
32.40
31.10
60 tháng
(2020-08-20)
14.54 88.29% 28,342,692 1,354,192 41.7
15.65
32.40
31.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2023
23.00
12,500 23.00 23.09 22.83 6,300 0 0.2
28/02/2023
23.00
12,500 22.83 23.00 22.83 4,500 0 0.1
27/02/2023
22.83
9,300 23.00 23.00 22.83 1,000 0 0.0
24/02/2023
23.00
7,200 23.09 23.09 22.92 5,300 0 0.1
23/02/2023
23.09
5,000 23.00 23.09 22.92 1,600 0 0.0
22/02/2023
23.00
8,541 23.00 23.09 23.00 4,000 0 0.1
21/02/2023
23.00
23,013 22.92 23.09 22.92 12,100 0 0.3
20/02/2023
22.92
16,400 23.00 23.00 22.92 8,000 0 0.2
16/02/2023
23.00
1,800 22.92 23.00 22.83 400 0 0.0
15/02/2023
22.92
5,701 22.75 22.92 22.83 2,500 0 0.1
14/02/2023
22.75
8,200 22.92 23.00 22.75 1,900 0 0.1
13/02/2023
22.92
14,300 23.00 23.00 22.75 7,200 0 0.2
10/02/2023
23.00
4,700 23.00 23.09 22.83 2,200 0 0.1
09/02/2023
23.00
4,688 23.00 23.09 23.00 2,500 0 0.1
08/02/2023
23.00
2,800 23.00 23.09 22.92 1,500 0 0.0
07/02/2023
23.00
2,418 23.00 23.18 23.00 0 0 0
06/02/2023
23.00
4,900 22.92 23.00 22.83 1,000 0 0.0
03/02/2023
22.92
1,173 22.83 22.92 22.75 500 0 0.0
02/02/2023
22.83
9,200 22.83 22.92 22.83 0 0 0
01/02/2023
22.83
7,762 22.92 22.92 22.83 0 0 0
31/01/2023
22.92
5,600 22.92 22.92 22.58 0 0 0
30/01/2023
22.92
2,026 22.75 22.92 22.75 0 0 0
27/01/2023
22.75
1,010 22.66 22.83 22.75 100 0 0.0
19/01/2023
22.66
3,600 22.49 22.83 22.58 0 0 0
18/01/2023
22.49
8,400 22.32 22.83 22.32 0 0 0
17/01/2023
22.32
13,115 22.24 22.66 22.24 0 0 0
16/01/2023
22.24
10,500 22.24 22.49 22.24 0 0 0
13/01/2023
22.24
700 22.24 22.24 22.24 0 0 0
12/01/2023
22.24
10,000 22.32 22.41 22.24 100 0 0.0
11/01/2023
22.32
4,100 22.15 22.49 22.32 0 0 0
10/01/2023
22.15
35,200 22.24 22.32 22.15 0 0 0
09/01/2023
22.24
10,410 22.24 22.24 22.15 0 0 0
06/01/2023
22.24
8,300 22.15 22.41 22.24 0 0 0
05/01/2023
22.15
3,000 22.07 22.15 22.15 0 0 0
04/01/2023
22.07
2,301 22.41 22.41 22.07 0 0 0
03/01/2023
22.41
11,000 21.90 22.41 21.81 0 0 0
30/12/2022
21.90
21,900 22.58 22.58 21.90 10,600 0 0.3
29/12/2022
22.58
28,900 21.81 22.58 21.81 7,600 0 0.2
28/12/2022
21.81
13,400 21.73 21.81 21.73 7,000 0 0.2
27/12/2022
21.73
6,700 21.64 21.81 21.73 300 0 0.0
26/12/2022
21.64
35,647 21.73 21.98 21.64 400 0 0.0
23/12/2022
21.73
13,300 21.81 21.90 21.64 500 100 0.0
22/12/2022
21.81
1,704 21.81 21.81 21.64 0 0 0
21/12/2022
21.81
7,100 21.64 22.07 21.64 0 0 0
20/12/2022
21.64
5,300 21.64 21.64 21.64 0 0 0
19/12/2022
21.64
11,904 21.73 21.81 21.56 0 0 0
16/12/2022
21.73
6,000 21.64 21.81 21.73 0 0 0
15/12/2022
21.64
5,600 21.64 21.73 21.64 0 0 0
14/12/2022
21.64
11,800 21.56 21.64 21.56 0 0 0
13/12/2022
21.56
4,200 21.64 21.64 21.56 0 0 0
12/12/2022
21.64
19,400 21.56 21.73 21.30 0 0 0
09/12/2022: Cổ tức tiền mặt tỉ lệ: 12%
09/12/2022
21.56
18,912 21.56 21.73 21.56 0 0 0
08/12/2022
21.56
12,400 21.15 21.56 21.15 0 0 0
07/12/2022
21.15
12,600 21.39 21.39 21.07 0 0 0
06/12/2022
21.39
9,360 21.15 21.39 21.15 0 0 0
05/12/2022
21.15
14,802 20.82 21.56 20.82 300 0 0.0
02/12/2022
20.82
16,900 20.50 20.82 20.50 0 0 0
01/12/2022
20.50
24,202 20.58 20.58 20.17 700 0 0.0
30/11/2022
20.58
6,239 20.17 20.58 20.17 1,000 0 0.0
29/11/2022
20.17
8,512 20.66 21.15 20.17 0 0 0
28/11/2022
20.66
18,809 20.01 20.74 19.60 0 0 0
25/11/2022
20.01
6,000 20.34 20.34 19.85 0 0 0
24/11/2022
20.34
8,300 20.34 20.34 19.69 0 0 0
23/11/2022
20.34
4,300 20.34 20.42 20.34 0 0 0
22/11/2022
20.34
5,300 19.77 20.74 20.17 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |