CTCP Thủy điện Gia Lai (ghc)

28.30
-0.20
(-0.70%)

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)
0.12 0.41% 609,000 32,600 1.1
28.29
29.69
28.50
2 tháng
(2024-09-16)
0.68 2.44% 853,100 62,400 2.0
27.63
29.69
28.50
3 tháng
(2024-08-15)
0.68 2.44% 1,122,800 85,500 2.7
27.54
29.69
28.50
6 tháng
(2024-05-17)
0.77 2.79% 3,529,400 559,910 17.1
27.54
29.79
28.50
12 tháng
(2023-11-20)
4.69 19.72% 6,184,200 1,274,917 37.7
23.81
29.79
28.50
24 tháng
(2022-11-24)
8.16 40.14% 9,217,563 1,790,917 51.2
20.01
29.79
28.50
36 tháng
(2021-11-29)
2.11 7.98% 17,173,546 1,654,442 50.4
19.52
29.79
28.50
60 tháng
(2019-12-10)
11.94 72.09% 25,967,383 1,297,092 40.0
13.64
30.91
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/08/2021
20.81
64,202 21.48 21.48 20.75 0 30,000 -0.9
26/08/2021
21.48
21,500 21.55 21.55 21.42 0 0 0
25/08/2021: Cổ tức tiền mặt tỉ lệ: 25%
25/08/2021
21.55
16,900 21.35 23.02 21.42 0 0 0
24/08/2021
21.35
68,890 21.35 21.35 21.10 0 0 0
23/08/2021
21.35
85,630 20.85 21.35 21.04 0 700 -0.0
20/08/2021
20.85
66,000 20.79 21.04 20.73 800 0 0.0
19/08/2021
20.79
92,800 20.48 20.85 20.60 0 42 -0.0
18/08/2021
20.48
94,500 19.73 21.10 19.61 0 8 -0.0
17/08/2021
19.73
20,900 19.24 19.86 19.55 0 0 0
16/08/2021
19.24
21,100 19.86 19.86 18.93 0 0 0
13/08/2021
19.86
25,390 19.92 20.11 19.49 0 0 0
12/08/2021
19.92
98,814 19.73 20.48 19.73 0 600 -0.0
11/08/2021
19.73
46,355 19.67 19.98 19.49 0 0 0
10/08/2021
19.67
37,600 19.73 19.73 19.55 0 0 0
09/08/2021
19.73
8,953 19.55 19.73 19.55 0 1,000 -0.0
06/08/2021
19.55
10,000 19.86 19.86 19.24 0 0 0
05/08/2021
19.86
59,400 18.62 19.86 18.56 0 22,000 -0.7
04/08/2021
18.62
10,200 18.31 18.62 18.43 0 0 0
03/08/2021
18.31
3,600 18.31 18.31 18.31 0 0 0
02/08/2021
18.31
3,800 18.31 18.43 18.31 0 0 0
30/07/2021
18.31
18,200 18.12 18.62 18.06 0 0 0
29/07/2021
18.12
9,100 18.12 18.25 18.00 0 0 0
28/07/2021
18.12
100 18.00 18.12 18.12 0 0 0
27/07/2021
18.00
800 18.31 18.31 18.00 0 0 0
26/07/2021
18.31
2,100 18.31 18.31 18.31 0 0 0
23/07/2021
18.31
200 18.31 18.31 18.31 0 0 0
22/07/2021
18.31
740 18.31 18.56 18.00 0 0 0
21/07/2021
18.31
800 18.56 18.56 18.31 0 0 0
20/07/2021
18.56
500 18.62 18.62 18.56 0 0 0
19/07/2021
18.62
1,000 18.80 18.80 18.31 0 0 0
16/07/2021
18.80
1,750 19.18 19.18 18.74 0 0 0
15/07/2021
19.18
1,920 17.56 19.18 17.56 0 0 0
14/07/2021
17.56
7,800 17.81 17.81 17.44 0 0 0
13/07/2021
17.81
9,100 17.75 17.81 17.69 0 100 -0.0
12/07/2021
17.75
5,400 18.00 18.00 17.75 0 0 0
09/07/2021
18.00
6,400 18.06 18.06 18.00 0 0 0
08/07/2021
18.06
30,800 18.18 18.18 18.06 0 300 -0.0
07/07/2021
18.18
4,600 18.18 18.18 18.18 0 0 0
06/07/2021
18.18
6,000 18.25 18.25 18.18 0 4,000 -0.1
05/07/2021
18.25
6,600 18.31 18.31 18.25 0 0 0
02/07/2021
18.31
24,000 18.37 18.37 18.18 0 300 -0.0
01/07/2021
18.37
38,400 18.37 18.43 18.31 1,000 4,400 -0.1
30/06/2021
18.37
7,900 18.43 18.43 18.31 0 2,100 -0.1
29/06/2021
18.43
15,000 18.43 18.43 18.43 0 4,000 -0.1
28/06/2021
18.43
30,900 18.49 18.56 18.43 0 6,000 -0.2
25/06/2021
18.49
24,200 18.43 18.56 18.43 0 4,700 -0.1
24/06/2021
18.43
19,200 18.43 18.49 18.43 0 8,000 -0.2
23/06/2021
18.43
10,900 18.49 18.49 18.43 0 3,200 -0.1
22/06/2021
18.49
7,600 18.43 18.49 15.70 0 3,600 -0.1
21/06/2021
18.43
7,500 18.37 18.43 18.43 0 4,000 0
18/06/2021
18.37
11,700 18.37 18.43 18.31 0 4,000 -0.1
17/06/2021
18.37
24,300 18.49 18.56 18.31 0 400 -0.0
16/06/2021
18.49
8,500 18.49 18.56 18.49 0 5,500 -0.2
15/06/2021
18.49
5,700 18.56 18.56 18.49 0 500 -0.0
14/06/2021
18.56
5,005 18.62 18.62 18.49 0 700 -0.0
11/06/2021
18.62
9,800 18.62 18.62 18.62 0 4,400 -0.1
10/06/2021
18.62
30,400 18.43 18.62 18.37 0 20,000 -0.6
09/06/2021
18.43
17,600 18.43 18.43 18.37 0 8,000 -0.2
08/06/2021
18.43
7,500 18.37 18.43 18.43 0 0 0
07/06/2021
18.37
19,855 18.56 18.56 18.31 0 700 -0.0
04/06/2021
18.56
7,100 18.49 18.56 18.49 100 0 0.0
03/06/2021
18.49
32,300 18.68 18.68 18.49 0 0 0
02/06/2021
18.68
25,600 18.62 18.68 18.62 0 10,400 -0.3
01/06/2021
18.62
12,600 18.62 18.62 18.49 0 4,000 -0.1
31/05/2021
18.62
9,700 18.68 18.68 18.62 100 1,000 -0.0
28/05/2021
18.68
13,800 18.62 18.68 18.62 0 8,000 -0.2
27/05/2021
18.62
10,100 18.74 18.74 18.56 0 200 -0.0
26/05/2021
18.74
7,500 18.74 18.74 18.74 0 4,050 -0.1
25/05/2021
18.74
18,600 18.80 18.80 18.62 0 0 0
24/05/2021
18.80
7,600 18.62 18.80 18.62 0 3,700 -0.1
21/05/2021
18.62
19,300 18.87 18.87 18.62 0 6,400 -0.2
20/05/2021
18.87
16,000 18.87 18.93 18.80 0 4,100 -0.1
19/05/2021
18.87
7,050 18.87 18.87 18.87 0 3,000 -0.1
18/05/2021
18.87
17,030 18.87 18.93 18.80 0 8,000 -0.2
17/05/2021
18.87
4,050 18.93 18.93 18.74 0 300 -0.0
14/05/2021
18.93
8,200 18.93 18.93 18.87 0 4,000 -0.1
13/05/2021
18.93
6,400 18.93 18.93 18.93 0 1,000 -0.0
12/05/2021
18.93
3,000 19.05 19.05 18.93 0 1,000 -0.0
11/05/2021
19.05
3,501 18.99 19.05 18.99 200 1,700 -0.0
10/05/2021
18.99
2,300 18.99 18.99 18.93 0 1,900 -0.1
07/05/2021
18.99
1,900 18.99 18.99 18.93 0 1,000 -0.0
06/05/2021
18.99
4,920 19.18 19.18 18.87 0 2,600 -0.1
05/05/2021
19.18
23,400 18.99 19.18 18.93 100 800 -0.0
04/05/2021
18.99
5,200 18.80 18.99 18.80 0 4,400 -0.1
29/04/2021
18.80
3,710 19.11 19.11 18.74 400 0 0.0
28/04/2021
19.11
28,200 18.93 19.11 18.62 0 16,000 -0.5
27/04/2021
18.93
24,400 18.87 18.93 18.80 1,000 6,900 -0.2
26/04/2021
18.87
25,700 18.99 18.99 18.87 0 0 0
23/04/2021
18.99
12,100 18.99 18.99 18.93 700 6,900 -0.2
22/04/2021
18.99
18,345 18.99 19.05 18.99 0 4,100 -0.1
20/04/2021
18.99
12,400 19.05 19.05 18.93 0 700 -0.0
19/04/2021
19.05
7,300 18.99 19.05 18.99 0 2,200 -0.1
16/04/2021
18.99
21,200 19.11 19.11 18.99 0 4,000 -0.1
15/04/2021
19.11
11,800 19.18 19.18 19.05 0 0 0
14/04/2021
19.18
72,000 19.18 19.18 19.11 0 500 -0.0
13/04/2021
19.18
13,900 19.24 19.30 19.18 300 5,900 -0.2
12/04/2021
19.24
55,700 19.24 19.24 19.11 0 10,300 -0.3
09/04/2021
19.24
37,000 19.18 19.24 19.18 700 0 0.0
08/04/2021
19.18
44,700 19.24 19.36 19.18 0 1,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |