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
(2024-08-21) 		-0.20 -0.67% 175,300 25,800 0.8
29.60
30.10
29.80
2 tháng
(2024-07-22) 		-0.50 -1.65% 638,700 37,000 1.1
29.40
30.40
29.80
3 tháng
(2024-06-24) 		-0.90 -2.93% 1,413,700 231,400 7.1
29.40
30.70
29.80
6 tháng
(2024-03-25) 		0.10 0.34% 3,808,100 949,910 28.5
28.50
31.80
29.80
12 tháng
(2023-09-26) 		4.96 19.98% 5,978,700 1,419,517 41.0
24.55
31.80
29.80
24 tháng
(2022-10-03) 		6.09 25.70% 8,865,916 1,731,667 49.3
20.84
31.80
29.80
36 tháng
(2021-10-06) 		6.53 28.05% 20,070,124 1,592,992 48.3
20.84
33
29.80
60 tháng
(2019-10-17) 		11.27 60.86% 25,262,516 1,237,992 38.1
14.56
33
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
20.54
 3,000 20.74 20.74 20.54 0 200 -0.0
04/02/2021
20.74
 3,200 20.54 20.74 20.54 0 0 0
03/02/2021
20.54
 2,000 20.41 20.54 20.54 0 0 0
02/02/2021
20.41
 6,500 20.01 20.41 20.41 0 0 0
01/02/2021
20.01
 3,700 20.60 20.60 20.01 0 0 0
29/01/2021
20.60
 28,300 19.61 20.60 19.01 3,400 0 0.1
28/01/2021
19.61
 22,000 21.13 21.13 19.61 3,600 0 0.1
27/01/2021
21.13
 5,310 20.87 21.13 20.54 0 0 0
26/01/2021
20.87
 4,300 20.94 21.00 20.54 600 0 0.0
25/01/2021
20.94
 6,700 21.00 21.00 20.67 0 0 0
22/01/2021
21.00
 13,300 21.07 21.07 20.94 0 0 0
21/01/2021
21.07
 26,700 20.80 21.07 20.67 0 0 0
20/01/2021
20.80
 2,514 20.60 20.80 20.60 0 0 0
19/01/2021
20.60
 32,010 20.67 20.67 20.41 0 500 -0.0
18/01/2021
20.67
 9,602 20.60 20.80 20.67 0 0 0
15/01/2021
20.60
 8,940 20.87 20.87 20.60 0 0 0
14/01/2021
20.87
 10,719 20.74 21.00 20.87 1,000 0 0.0
13/01/2021
20.74
 25,500 20.87 21.00 20.74 0 0 0
12/01/2021
20.87
 6,500 20.87 20.87 20.60 0 0 0
11/01/2021
20.87
 8,900 20.87 20.87 20.67 500 0 0.0
08/01/2021
20.87
 18,600 20.67 20.94 20.74 300 0 0.0
07/01/2021
20.67
 12,600 20.67 20.87 20.67 0 0 0
06/01/2021
20.67
 10,600 20.60 20.80 20.54 0 0 0
05/01/2021
20.60
 25,530 20.67 20.74 20.60 7,400 0 0.2
04/01/2021
20.67
 16,500 20.74 20.74 20.60 1,500 0 0.0
31/12/2020
20.74
 11,100 20.67 20.74 20.67 1,600 0 0.0
30/12/2020
20.67
 18,650 20.60 20.74 20.60 0 0 0
29/12/2020
20.60
 18,630 20.80 20.80 20.60 0 0 0
28/12/2020
20.80
 25,300 20.54 20.80 20.54 0 0 0
25/12/2020
20.54
 4,900 20.54 20.54 20.54 0 0 0
24/12/2020
20.54
 11,000 20.47 20.87 20.41 0 0 0
23/12/2020
20.47
 33,800 20.74 20.74 20.34 0 0 0
22/12/2020
20.74
 15,200 21.20 21.20 20.14 100 0 0.0
21/12/2020: Cổ tức tiền mặt tỉ lệ: 22%
21/12/2020
21.20
 12,045 19.74 21.53 21.20 0 0 0
18/12/2020: Cổ tức tiền mặt tỉ lệ: 22%
18/12/2020
19.74
 21,350 19.19 21.59 19.37 0 0 0
17/12/2020
19.19
 25,109 19.30 19.30 19.19 0 0 0
16/12/2020
19.30
 118,615 18.90 19.71 18.96 0 0 0
15/12/2020
18.90
 24,600 19.07 19.07 18.73 0 0 0
14/12/2020
19.07
 38,209 18.44 19.59 19.02 700 0 0.0
11/12/2020
18.44
 28,245 17.57 18.73 14.98 0 0 0
10/12/2020
17.57
 12,900 17.57 17.57 17.52 0 0 0
09/12/2020
17.57
 0 17.57 17.57 17.57 0 0 0
08/12/2020
17.57
 3,100 18.09 18.09 17.57 0 0 0
07/12/2020
18.09
 1,200 17.57 18.09 17.57 0 0 0
04/12/2020
17.57
 3,000 17.52 17.57 17.57 0 0 0
03/12/2020
17.52
 5,903 18.09 18.09 17.00 0 0 0
02/12/2020
18.09
 400 17.86 18.15 18.09 0 0 0
01/12/2020
17.86
 4,000 17.29 17.86 17.46 0 0 0
30/11/2020
17.29
 5,000 17.40 17.40 17.29 0 0 0
27/11/2020
17.40
 600 17.29 17.40 17.40 0 0 0
26/11/2020
17.29
 2,600 17.00 17.29 17.17 0 0 0
25/11/2020
17.00
 400 16.88 17.86 16.88 0 0 0
24/11/2020
16.88
 11,700 17.00 17.00 16.71 0 0 0
23/11/2020
17.00
 9,600 17.00 17.00 16.83 0 0 0
20/11/2020
17.00
 21,600 17.06 17.17 16.94 0 0 0
19/11/2020
17.06
 4,450 17.00 17.06 17.00 0 0 0
18/11/2020
17.00
 13,600 16.77 17.00 16.94 0 0 0
17/11/2020
16.77
 19,190 16.88 17.00 16.77 0 0 0
16/11/2020
16.88
 7,600 16.77 17.00 16.88 0 0 0
13/11/2020
16.77
 20,260 16.83 16.88 16.71 0 0 0
12/11/2020
16.83
 26,300 16.77 16.83 16.71 0 0 0
11/11/2020
16.77
 100 17.29 17.29 16.77 0 0 0
10/11/2020
17.29
 14,500 16.77 17.29 16.77 100 0 0.0
09/11/2020
16.77
 49,200 16.71 16.83 16.71 0 0 0
06/11/2020
16.71
 11,310 16.71 16.77 16.71 0 0 0
05/11/2020
16.71
 3,200 16.71 16.71 16.71 0 0 0
04/11/2020
16.71
 2,100 18.04 18.04 16.71 0 0 0
03/11/2020
18.04
 0 18.04 18.04 18.04 0 0 0
02/11/2020
18.04
 350 18.04 18.04 18.04 0 0 0
30/10/2020
18.04
 2,000 18.04 18.04 18.04 0 800 -0.0
29/10/2020: Quyền mua cổ phiếu: 2/1 Giá: 25 (Volume + 50%, Ratio=0.50)
29/10/2020
18.04
 5,700 17.67 19.02 18.04 0 5,700 -0.2
28/10/2020
17.67
 1,500 18.04 18.09 17.67 0 0 0
27/10/2020
18.04
 5,000 18.04 18.04 17.93 0 0 0
26/10/2020
18.04
 4,600 17.83 18.20 18.04 500 0 0.0
23/10/2020
17.83
 5,401 18.46 18.57 17.72 0 0 0
22/10/2020
18.46
 2,300 18.20 18.46 18.20 0 0 0
21/10/2020
18.20
 2,500 18.20 20.57 18.15 0 0 0
20/10/2020
18.20
 2,100 17.93 18.20 18.04 0 0 0
19/10/2020
17.93
 1,500 18.94 18.94 16.93 0 0 0
16/10/2020
18.94
 100 17.41 18.94 18.94 0 0 0
15/10/2020
17.41
 2,100 18.20 18.20 16.88 0 0 0
14/10/2020
18.20
 700 18.67 18.67 18.20 0 0 0
13/10/2020
18.67
 100 18.20 18.67 18.67 0 0 0
12/10/2020
18.20
 100 18.41 18.41 18.20 0 0 0
09/10/2020
18.41
 100 18.20 18.41 18.41 0 0 0
08/10/2020
18.20
 4,400 18.41 18.41 18.20 0 0 0
07/10/2020
18.41
 702 18.62 18.62 18.30 0 0 0
06/10/2020
18.62
 0 18.62 18.62 18.62 0 0 0
05/10/2020
18.62
 103 17.93 18.62 18.62 0 0 0
02/10/2020
17.93
 1,900 18.15 18.15 17.93 0 0 0
01/10/2020: Cổ tức tiền mặt tỉ lệ: 5%
01/10/2020
18.15
 0 18.36 18.15 18.15 0 0 0
30/09/2020
18.36
 700 18.46 18.46 18.36 0 0 0
29/09/2020
18.46
 10,900 18.46 18.46 18.25 0 0 0
28/09/2020
18.46
 2,700 18.46 19.97 18.41 0 0 0
25/09/2020
18.46
 200 18.46 18.46 18.41 0 0 0
24/09/2020
18.46
 0 18.46 18.46 18.46 0 0 0
23/09/2020
18.46
 9,201 18.20 18.46 18.46 0 0 0
22/09/2020
18.20
 800 18.25 18.25 18.20 0 0 0
21/09/2020
18.25
 100 18.20 18.25 18.25 0 0 0
18/09/2020
18.20
 6,929 18.20 18.20 18.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |