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)
14/02/2019
14.87
 5,720 14.91 14.91 14.63 400 0 0.0
13/02/2019
14.91
 300 14.91 14.91 14.91 0 0 0
12/02/2019
14.91
 14,300 14.91 14.96 14.91 0 0 0
11/02/2019
14.91
 5,250 15.05 15.05 14.91 100 0 0.0
01/02/2019
15.05
 1,400 15.10 15.10 15.05 1,400 0 0.0
31/01/2019
15.10
 400 15.05 15.10 15.10 0 0 0
30/01/2019
15.05
 2,000 15.05 15.05 15.05 2,000 0 0.1
29/01/2019
15.05
 6,100 15.15 15.15 15.05 1,200 0 0.0
28/01/2019
15.15
 700 15.05 15.15 14.96 500 0 0.0
25/01/2019
15.05
 1,700 14.68 15.05 14.77 0 0 0
24/01/2019
14.68
 2,400 14.68 14.68 14.68 2,400 0 0.1
23/01/2019
14.68
 0 14.68 14.68 14.68 2,000 0 0.0
22/01/2019
14.68
 11,000 14.68 14.68 14.68 2,000 0 0.1
21/01/2019
14.68
 2,000 14.68 14.68 14.68 2,000 0 0.1
18/01/2019
14.68
 4,600 14.68 14.82 14.68 3,500 0 0.1
17/01/2019
14.68
 3,000 15.01 15.01 14.68 0 0 0
16/01/2019
15.01
 900 15.15 15.15 15.01 900 0 0.0
15/01/2019
15.15
 4,200 14.68 15.15 14.77 1,200 0 0.0
14/01/2019
14.68
 3,959 14.91 14.91 14.68 1,000 0 0.0
11/01/2019
14.91
 300 14.91 14.91 14.91 300 0 0.0
10/01/2019
14.91
 0 14.91 14.91 14.91 0 0 0
09/01/2019
14.91
 0 15.01 14.91 14.91 3,400 0 0.0
08/01/2019
15.01
 3,420 15.01 15.01 14.68 3,400 0 0.1
07/01/2019
15.01
 4,800 15.20 15.20 15.01 3,200 0 0.1
04/01/2019
15.20
 900 14.96 15.20 15.15 900 0 0.0
03/01/2019
14.96
 3,000 15.01 15.01 14.96 2,700 0 0.1
02/01/2019
15.01
 17,300 15.05 15.05 15.01 3,100 0 0.1
28/12/2018
15.05
 5,245 15.05 15.15 15.05 4,000 0 0.1
27/12/2018
15.05
 7,800 15.05 15.05 15.05 6,800 0 0.2
26/12/2018
15.05
 10,200 15.05 15.15 15.05 4,400 0 0.1
25/12/2018
15.05
 3,500 15.10 15.10 15.01 300 0 0.0
24/12/2018
15.10
 2,210 15.10 15.10 15.10 2,200 0 0.1
21/12/2018
15.10
 6,000 15.15 15.15 15.10 2,200 0 0.1
20/12/2018
15.15
 6,600 15.10 15.15 15.10 2,900 0 0.1
19/12/2018
15.10
 5,200 15.15 15.15 15.10 1,200 0 0.0
18/12/2018
15.15
 4,100 15.10 15.15 15.10 2,900 0 0.1
17/12/2018
15.10
 500 15.29 15.29 15.10 0 0 0
14/12/2018
15.29
 30 15.29 15.29 15.29 0 0 0
13/12/2018
15.29
 100 15.15 15.29 15.29 0 0 0
12/12/2018
15.15
 1,600 15.15 15.15 15.15 1,000 0 0.0
11/12/2018
15.15
 1,150 15.29 15.29 15.01 0 0 0
10/12/2018
15.29
 0 15.15 15.29 15.29 0 0 0
07/12/2018
15.15
 13,500 16.00 16.00 15.15 3,300 0 0.1
06/12/2018
16.00
 600 16.57 16.57 15.39 0 0 0
05/12/2018: Cổ tức tiền mặt tỉ lệ: 25%
05/12/2018
16.57
 4,900 14.91 16.57 15.15 0 0 0
04/12/2018
14.91
 5,300 14.91 14.96 14.91 1,000 0 0.0
03/12/2018
14.91
 4,750 14.91 14.91 14.87 1,300 0 0.0
30/11/2018
14.91
 2,300 14.91 14.91 14.91 1,400 0 0.0
29/11/2018
14.91
 3,600 14.91 14.91 14.91 2,700 0 0.1
28/11/2018
14.91
 7,800 15.00 15.00 14.91 2,700 0 0.1
27/11/2018
15.00
 6,300 14.65 15.13 14.91 0 0 0
26/11/2018
14.65
 319 14.65 14.65 14.65 0 0 0
23/11/2018
14.65
 0 14.91 14.65 14.65 0 0 0
22/11/2018
14.91
 5,600 14.56 14.91 14.61 0 0 0
21/11/2018
14.56
 2,800 14.56 14.56 14.56 2,800 0 0.1
20/11/2018
14.56
 5,600 14.56 14.65 14.56 700 0 0.0
19/11/2018
14.56
 2,800 14.52 14.56 14.56 2,100 0 0.1
16/11/2018
14.52
 3,800 14.56 14.56 14.52 1,100 0 0.0
15/11/2018
14.56
 1,100 14.69 14.69 14.56 0 0 0
14/11/2018
14.69
 700 14.78 14.78 14.69 600 0 0.0
13/11/2018
14.78
 600 14.47 14.91 14.78 0 0 0
12/11/2018
14.47
 1,800 14.04 14.91 14.47 0 0 0
09/11/2018
14.04
 9,419 14.04 14.04 14.04 2,500 0 0.1
08/11/2018
14.04
 5,900 14.04 14.08 14.04 3,600 0 0.1
07/11/2018
14.04
 16,100 13.99 15.35 14.04 100 0 0.0
06/11/2018
13.99
 7,200 13.86 13.99 13.86 200 0 0.0
05/11/2018
13.86
 7,000 13.86 14.04 13.86 1,500 0 0.0
02/11/2018
13.86
 1,700 13.60 13.86 13.64 200 0 0.0
01/11/2018
13.60
 1,700 13.60 13.64 13.60 0 0 0
31/10/2018
13.60
 0 13.60 13.60 13.60 0 0 0
30/10/2018
13.60
 2,000 13.25 13.60 13.60 0 0 0
29/10/2018
13.25
 500 13.99 13.99 13.25 0 0 0
26/10/2018
13.99
 0 13.99 13.99 13.99 0 0 0
25/10/2018
13.99
 0 13.99 13.99 13.99 0 0 0
24/10/2018
13.99
 0 13.82 13.99 13.99 0 0 0
23/10/2018
13.82
 2,900 14.04 14.04 13.82 2,000 0 0.1
22/10/2018
14.04
 1,000 14.04 14.04 14.04 0 0 0
19/10/2018
14.04
 1,100 14.04 14.04 14.04 1,000 400 0.0
18/10/2018
14.04
 1,500 14.04 14.04 14.04 500 0 0.0
17/10/2018
14.04
 500 13.16 14.04 14.04 0 0 0
16/10/2018
13.16
 0 13.16 13.16 13.16 0 0 0
15/10/2018
13.16
 0 13.16 13.16 13.16 0 0 0
12/10/2018
13.16
 400 13.16 13.20 13.16 100 0 0.0
11/10/2018
13.16
 700 13.86 13.86 13.16 0 0 0
10/10/2018
13.86
 0 13.82 13.86 13.86 0 0 0
09/10/2018
13.82
 1,219 13.82 13.86 13.82 500 0 0.0
08/10/2018
13.82
 2,124 13.82 13.86 13.82 300 0 0.0
05/10/2018
13.82
 1,800 13.82 13.82 13.82 1,600 0 0.1
04/10/2018
13.82
 4,000 13.95 13.95 13.82 2,400 0 0.1
03/10/2018
13.95
 1,000 13.90 13.95 13.60 900 0 0.0
02/10/2018
13.90
 700 13.82 13.90 13.82 500 0 0.0
01/10/2018
13.82
 5,900 13.82 13.82 13.82 1,600 0 0.1
28/09/2018
13.82
 1,000 13.82 13.86 13.82 900 0 0.0
27/09/2018
13.82
 0 13.60 13.82 13.82 0 0 0
26/09/2018
13.60
 3,900 14.04 14.04 13.60 0 0 0
25/09/2018
14.04
 1,000 14.04 14.04 14.04 1,000 0 0.0
24/09/2018
14.04
 1,020 14.04 14.04 14.04 1,000 0 0.0
21/09/2018
14.04
 1,500 13.86 14.04 13.86 1,000 0 0.0
20/09/2018
13.86
 0 13.86 13.86 13.86 0 0 0
19/09/2018
13.86
 400 13.86 13.86 13.86 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |