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)
28/11/2019
19.03
 4,409 18.98 19.08 18.72 0 1,000 -0.0
27/11/2019
18.98
 0 18.98 18.98 18.98 0 0 0
26/11/2019
18.98
 300 19.08 19.08 18.98 0 0 0
25/11/2019
19.08
 10 19.08 19.08 19.08 0 0 0
22/11/2019
19.08
 0 19.08 19.08 19.08 0 0 0
21/11/2019
19.08
 700 18.98 19.08 19.08 0 0 0
20/11/2019
18.98
 0 18.98 18.98 18.98 0 0 0
19/11/2019: Cổ tức tiền mặt tỉ lệ: 20%
19/11/2019
18.98
 510 19.76 19.76 18.98 0 0 0
18/11/2019
19.76
 100 18.82 19.76 19.76 0 0 0
15/11/2019
18.82
 900 18.82 18.82 18.82 0 0 0
14/11/2019
18.82
 0 18.82 18.82 18.82 0 0 0
13/11/2019
18.82
 6,000 18.82 18.87 18.82 0 0 0
12/11/2019
18.82
 9,130 18.77 18.82 18.77 0 0 0
11/11/2019
18.77
 6,600 18.77 18.77 18.77 0 0 0
08/11/2019
18.77
 5 18.77 18.77 18.77 0 0 0
07/11/2019
18.77
 1,800 18.77 18.77 18.77 0 0 0
06/11/2019
18.77
 3,700 18.38 18.77 18.38 0 0 0
05/11/2019
18.38
 2,510 18.28 18.38 18.28 100 0 0.0
04/11/2019
18.28
 42,400 18.08 18.28 18.28 0 0 0
01/11/2019
18.08
 380 18.08 18.08 18.08 0 0 0
31/10/2019
18.08
 4,277 18.03 18.38 18.08 0 0 0
30/10/2019
18.03
 1,000 18.28 18.28 18.03 800 0 0.0
29/10/2019
18.28
 2,400 18.28 18.28 18.28 2,400 0 0.1
28/10/2019
18.28
 450 18.28 18.28 18.28 0 0 0
25/10/2019
18.28
 6,270 18.28 18.33 18.28 400 0 0.0
24/10/2019
18.28
 473 18.38 18.38 18.28 400 0 0.0
23/10/2019
18.38
 1,200 18.38 18.38 18.28 100 0 0.0
22/10/2019
18.38
 600 18.28 18.38 18.28 100 0 0.0
21/10/2019
18.28
 2,500 18.53 18.53 18.28 0 0 0
18/10/2019
18.53
 7,600 18.53 18.53 18.33 0 0 0
17/10/2019
18.53
 4,709 18.28 18.53 18.38 0 0 0
16/10/2019
18.28
 4,370 18.38 18.38 18.28 0 0 0
15/10/2019
18.38
 5,170 18.28 18.38 18.28 0 0 0
14/10/2019
18.28
 2,000 18.28 18.28 18.28 0 0 0
11/10/2019
18.28
 0 18.28 18.28 18.28 0 0 0
10/10/2019
18.28
 1,400 18.28 18.28 18.28 0 0 0
09/10/2019
18.28
 4,700 18.28 18.28 18.03 0 0 0
08/10/2019
18.28
 0 18.28 18.28 18.28 0 0 0
07/10/2019
18.28
 3,000 18.28 18.28 18.28 0 0 0
04/10/2019
18.28
 2,000 18.03 18.28 18.08 0 0 0
03/10/2019
18.03
 700 17.93 18.03 18.03 0 0 0
02/10/2019
17.93
 0 17.93 17.93 17.93 0 0 0
01/10/2019
17.93
 2,000 17.78 17.93 17.93 0 0 0
30/09/2019
17.78
 200 17.78 17.78 17.78 0 0 0
27/09/2019
17.78
 4,736 17.78 17.78 17.78 0 0 0
26/09/2019
17.78
 1,010 17.78 17.78 17.78 0 0 0
25/09/2019
17.78
 500 17.78 17.78 17.78 0 0 0
24/09/2019
17.78
 100 17.78 17.78 17.78 0 0 0
23/09/2019
17.78
 3,300 17.29 17.98 17.78 0 0 0
20/09/2019
17.29
 500 17.78 17.78 17.29 0 0 0
19/09/2019
17.78
 5,016 17.54 17.78 17.54 0 0 0
18/09/2019
17.54
 900 17.54 17.54 17.54 0 0 0
17/09/2019
17.54
 4,000 18.08 18.08 17.54 0 0 0
16/09/2019
18.08
 1,400 18.08 18.08 18.08 0 0 0
13/09/2019
18.08
 210 18.03 18.08 18.08 0 0 0
12/09/2019
18.03
 1,310 18.28 18.28 18.03 0 0 0
11/09/2019
18.28
 600 18.77 18.77 18.28 0 0 0
10/09/2019
18.77
 2,110 18.03 18.77 18.28 100 0 0.0
09/09/2019
18.03
 1,100 18.13 18.13 18.03 0 0 0
06/09/2019
18.13
 2,700 18.03 18.13 18.03 0 0 0
05/09/2019
18.03
 4,100 18.03 18.13 18.03 0 0 0
04/09/2019
18.03
 1,040 18.03 18.03 18.03 0 0 0
03/09/2019
18.03
 0 18.03 18.03 18.03 0 0 0
30/08/2019
18.03
 2,700 18.03 18.03 18.03 0 0 0
29/08/2019
18.03
 900 18.03 18.03 17.93 0 0 0
28/08/2019
18.03
 6,216 17.39 18.03 17.59 0 0 0
27/08/2019
17.39
 3,000 17.78 17.78 17.39 0 0 0
26/08/2019
17.78
 2,400 17.54 17.78 17.78 0 0 0
23/08/2019
17.54
 4,200 17.69 17.69 17.54 0 0 0
22/08/2019
17.69
 3,100 17.73 17.73 17.69 0 0 0
21/08/2019
17.73
 16 17.73 17.73 17.73 0 0 0
20/08/2019
17.73
 200 16.80 17.73 17.73 0 0 0
19/08/2019: Cổ tức tiền mặt tỉ lệ: 15%
19/08/2019
16.80
 10 17.04 17.04 16.80 0 0 0
16/08/2019
17.04
 220 16.62 17.04 17.04 0 0 0
15/08/2019
16.62
 7,200 18.70 18.70 16.62 0 0 0
14/08/2019
18.70
 5,069 17.75 18.70 17.75 0 0 0
13/08/2019
17.75
 400 16.95 17.75 17.75 0 0 0
12/08/2019
16.95
 2,930 17.28 18.23 16.57 0 0 0
09/08/2019
17.28
 500 17.04 17.28 17.28 0 0 0
08/08/2019
17.04
 1,423 17.04 17.04 16.90 0 0 0
07/08/2019
17.04
 400 17.04 17.04 17.04 0 0 0
06/08/2019
17.04
 1,100 17.09 17.09 17.04 0 0 0
05/08/2019
17.09
 3,513 17.04 17.28 17.04 0 0 0
02/08/2019
17.04
 5,400 17.04 17.04 17.04 0 0 0
01/08/2019
17.04
 0 17.04 17.04 17.04 0 0 0
31/07/2019
17.04
 1,810 16.95 17.04 16.90 0 0 0
30/07/2019
16.95
 6,300 16.81 17.04 16.81 0 0 0
29/07/2019
16.81
 8,110 16.57 16.81 16.57 0 0 0
26/07/2019
16.57
 200 16.57 16.57 16.57 0 0 0
25/07/2019
16.57
 124 16.43 16.57 16.57 0 0 0
24/07/2019
16.43
 2,200 16.52 16.52 16.43 0 0 0
23/07/2019
16.52
 6,860 16.38 16.57 16.48 0 0 0
22/07/2019
16.38
 1,000 16.57 16.57 16.38 0 0 0
19/07/2019
16.57
 6,200 16.48 16.57 16.48 0 0 0
18/07/2019
16.48
 2,000 16.00 16.48 16.33 0 0 0
17/07/2019
16.00
 10 16.00 16.00 16.00 0 0 0
16/07/2019
16.00
 0 16.10 16.00 16.00 0 0 0
15/07/2019
16.10
 3,100 16.57 16.57 15.91 0 2,000 -0.1
12/07/2019
16.57
 0 16.57 16.57 16.57 0 0 0
11/07/2019
16.57
 0 16.57 16.57 16.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |