CTCP Thủy điện Gia Lai (ghc)

28.80
0.50
(1.77%)
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
(2024-10-14) 		0.02 0.06% 606,600 32,600 1.1
28.29
29.69
28.40
2 tháng
(2024-09-13) 		0.39 1.40% 851,200 62,400 2.0
27.63
29.69
28.40
3 tháng
(2024-08-14) 		0.67 2.43% 1,154,500 83,300 2.6
27.54
29.69
28.40
6 tháng
(2024-05-16) 		0.77 2.78% 3,544,600 559,910 17.1
27.54
29.79
28.40
12 tháng
(2023-11-20) 		4.59 19.30% 6,181,800 1,274,917 37.7
23.81
29.79
28.40
24 tháng
(2022-11-23) 		8.06 39.65% 9,219,463 1,790,917 51.2
20.01
29.79
28.40
36 tháng
(2021-11-29) 		2.01 7.61% 17,171,146 1,654,442 50.4
19.52
29.79
28.40
60 tháng
(2019-12-09) 		11.84 71.48% 25,967,983 1,297,092 40.0
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)
19/01/2022
22.89
 16,700 22.27 23.36 22.03 100 0 0.0
18/01/2022
22.27
 44,100 22.58 22.66 22.19 0 0 0
17/01/2022
22.58
 32,100 22.97 23.67 22.58 0 0 0
14/01/2022
22.97
 32,634 23.36 23.36 22.58 1,500 0 0.0
13/01/2022
23.36
 47,730 23.59 23.59 23.28 0 0 0
12/01/2022
23.59
 38,900 23.59 23.90 23.43 600 0 0.0
11/01/2022
23.59
 23,160 23.43 23.98 23.59 1,000 0 0.0
10/01/2022
23.43
 45,520 24.13 24.21 23.43 0 0 0
07/01/2022
24.13
 52,600 24.13 24.21 23.98 0 0 0
06/01/2022
24.13
 17,600 24.13 24.52 24.13 0 0 0
05/01/2022
24.13
 36,441 24.21 24.29 24.13 0 0 0
04/01/2022
24.21
 48,146 24.21 24.21 24.06 0 0 0
31/12/2021
24.21
 19,530 24.06 24.37 24.06 0 0 0
30/12/2021
24.06
 25,644 24.21 24.37 23.90 0 0 0
29/12/2021
24.21
 27,800 24.45 24.52 24.21 0 0 0
28/12/2021
24.45
 39,250 24.13 24.45 23.98 1,000 0 0.0
27/12/2021
24.13
 15,829 24.45 25.15 24.13 0 0 0
24/12/2021
24.45
 39,850 24.60 24.60 24.13 0 0 0
23/12/2021
24.60
 19,745 25.46 25.46 24.52 0 0 0
22/12/2021
25.46
 55,200 24.91 25.61 25.07 24,000 0 0.8
21/12/2021
24.91
 85,665 24.21 25.69 24.13 8,700 0 0.3
20/12/2021
24.21
 27,763 24.13 24.45 24.06 8,800 0 0.3
17/12/2021
24.13
 79,600 23.98 24.45 23.82 24,600 0 0.8
16/12/2021
23.98
 32,600 23.90 23.98 23.75 9,600 0 0.3
15/12/2021
23.90
 30,800 23.98 23.98 23.82 11,000 0 0.3
14/12/2021
23.98
 13,026 23.90 23.98 23.82 0 0 0
13/12/2021
23.90
 31,650 23.90 24.13 21.80 0 0 0
10/12/2021
23.90
 25,050 23.98 24.13 23.75 0 0 0
09/12/2021
23.98
 22,638 23.82 24.13 23.59 100 200 -0.0
08/12/2021
23.82
 27,440 24.13 24.13 23.75 0 0 0
07/12/2021
24.13
 30,780 23.36 24.68 23.67 1,300 0 0.0
06/12/2021
23.36
 73,348 23.98 24.60 23.36 0 0 0
03/12/2021
23.98
 83,534 25.22 25.22 23.98 0 2,300 -0.1
02/12/2021
25.22
 60,310 24.91 25.30 24.84 0 0 0
01/12/2021
24.91
 63,984 25.22 25.22 24.68 0 0 0
30/11/2021
25.22
 111,624 26.39 28.88 24.60 100 7,700 -0.2
29/11/2021
26.39
 25,000 26.86 26.86 26.08 0 0 0
26/11/2021
26.86
 40,400 27.33 27.33 26.47 100 0 0.0
25/11/2021
27.33
 12,951 27.25 27.48 27.02 0 0 0
24/11/2021
27.25
 10,000 26.86 28.03 26.63 400 0 0.0
23/11/2021
26.86
 27,502 26.86 27.02 26.31 0 0 0
22/11/2021
26.86
 31,146 27.09 27.17 26.86 0 0 0
19/11/2021
27.09
 77,000 27.25 27.25 27.02 100 0 0.0
18/11/2021
27.25
 116,341 27.64 27.64 26.86 0 0 0
17/11/2021
27.64
 27,500 27.87 27.95 27.48 0 0 0
16/11/2021
27.87
 28,420 27.40 29.20 26.47 0 0 0
15/11/2021
27.40
 144,826 28.26 28.26 27.25 600 20,300 -0.7
12/11/2021
28.26
 84,400 28.96 29.20 27.72 0 0 0
11/11/2021
28.96
 100,300 29.51 29.51 28.81 200 0 0.0
10/11/2021
29.51
 85,600 29.82 29.82 29.27 0 0 0
09/11/2021
29.82
 66,903 30.21 30.29 29.58 0 0 0
08/11/2021
30.21
 84,816 30.44 30.44 30.05 0 0 0
05/11/2021
30.44
 43,614 30.52 30.52 30.13 0 0 0
04/11/2021
30.52
 58,304 30.75 31.06 29.58 0 0 0
03/11/2021
30.75
 188,110 30.44 33.48 29.66 0 1,200 -0.0
02/11/2021
30.44
 80,640 30.52 31.14 27.56 0 0 0
01/11/2021
30.52
 127,150 30.91 31.30 30.13 0 0 0
29/10/2021
30.91
 138,810 30.83 30.91 30.52 0 0 0
28/10/2021
30.83
 250,245 30.36 30.91 30.36 5,000 5,000 0.0
27/10/2021
30.36
 157,100 29.35 30.75 29.51 0 300 -0.0
26/10/2021
29.35
 102,900 29.90 30.13 29.35 0 550 -0.0
25/10/2021
29.90
 84,500 29.43 31.14 29.43 0 200 -0.0
22/10/2021
29.43
 242,500 29.97 30.29 28.81 0 3,100 -0.1
21/10/2021
29.97
 156,400 30.75 32.47 29.66 0 0 0
20/10/2021
30.75
 444,000 26.70 30.83 27.25 0 1,200 -0.0
19/10/2021
26.70
 82,000 26.94 27.17 26.55 3,100 7,000 -0.1
18/10/2021
26.94
 183,100 24.52 27.17 24.45 0 0 0
15/10/2021
24.52
 183,400 22.42 24.68 22.42 0 0 0
14/10/2021
22.42
 91,100 22.11 22.42 22.03 4,300 0 0.1
13/10/2021
22.11
 32,000 22.19 22.19 22.11 8,500 0 0.2
12/10/2021
22.19
 24,700 22.19 22.27 22.11 4,000 0 0.1
11/10/2021
22.19
 60,000 21.80 22.19 21.80 3,500 0 0.1
08/10/2021
21.80
 20,800 21.95 21.95 21.72 9,600 0 0.3
07/10/2021
21.95
 11,900 21.80 22.03 21.64 400 0 0.0
06/10/2021
21.80
 17,600 22.03 22.11 21.80 0 0 0
05/10/2021
22.03
 30,000 22.27 22.50 22.03 900 0 0.0
04/10/2021
22.27
 54,500 21.49 22.34 21.49 0 0 0
01/10/2021
21.49
 45,000 21.57 21.57 21.41 8,000 0 0.2
30/09/2021
21.57
 45,823 21.18 21.57 21.25 4,000 0 0.1
29/09/2021
21.18
 44,307 21.18 21.25 21.10 0 0 0
28/09/2021
21.18
 43,000 21.10 21.18 20.94 12,100 0 0.3
27/09/2021
21.10
 17,733 21.02 21.25 20.94 0 0 0
24/09/2021
21.02
 19,325 21.02 21.10 20.94 100 0 0.0
23/09/2021
21.02
 51,000 21.02 21.10 20.86 0 0 0
22/09/2021
21.02
 23,300 20.86 21.02 20.94 0 0 0
21/09/2021
20.86
 41,900 21.02 21.02 20.63 0 0 0
20/09/2021
21.02
 37,200 20.94 21.02 20.79 100 700 -0.0
17/09/2021
20.94
 6,400 21.02 21.02 20.94 0 0 0
16/09/2021
21.02
 25,800 21.02 21.02 20.63 0 0 0
15/09/2021
21.02
 37,600 20.94 21.10 20.86 0 0 0
14/09/2021
20.94
 15,689 21.02 21.10 20.79 100 0 0.0
13/09/2021
21.02
 21,200 21.02 21.10 20.63 0 0 0
10/09/2021
21.02
 69,730 20.79 21.25 20.48 0 1,000 -0.0
09/09/2021
20.79
 21,800 20.63 20.79 20.40 0 12,600 -0.3
08/09/2021
20.63
 31,600 20.79 20.79 20.24 100 27,400 -0.7
07/09/2021
20.79
 133,585 21.10 21.10 20.24 100 51,500 -1.3
06/09/2021
21.10
 56,400 21.33 21.64 20.86 0 31,700 -0.9
01/09/2021
21.33
 39,500 21.80 21.95 21.18 0 0 0
31/08/2021
21.80
 26,538 22.42 22.42 21.80 700 0 0.0
30/08/2021: Quyền mua cổ phiếu: 2/1 Giá: 18 (Volume + 50%, Ratio=0.50)
30/08/2021
22.42
 20,100 20.81 22.58 21.80 100 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |