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)
26/04/2018
15.35
 600 14.47 15.35 15.35 600 0 0.0
24/04/2018
14.47
 2,500 15.61 15.61 14.47 0 0 0
23/04/2018
15.61
 31,800 15.79 15.79 15.61 0 0 0
20/04/2018
15.79
 7,200 15.35 15.79 15.35 1,900 0 0.1
19/04/2018
15.35
 6,700 15.75 15.75 15.35 2,900 0 0.1
18/04/2018
15.75
 600 15.66 15.79 15.75 0 0 0
17/04/2018
15.66
 300 15.70 15.70 15.66 300 0 0.0
16/04/2018
15.70
 550 15.70 15.75 15.70 0 0 0
13/04/2018
15.70
 100 15.75 15.75 15.70 0 0 0
12/04/2018
15.75
 900 15.70 15.79 15.70 700 0 0.0
11/04/2018
15.70
 2,100 15.83 15.83 15.70 200 0 0.0
10/04/2018
15.83
 500 15.83 15.88 15.83 0 0 0
09/04/2018
15.83
 700 15.79 15.88 15.83 100 0 0.0
06/04/2018
15.79
 400 15.70 15.79 15.79 0 0 0
05/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
05/04/2018
15.70
 0 15.66 15.70 15.70 0 0 0
04/04/2018
15.66
 3,700 15.74 15.74 15.57 2,300 0 0.1
03/04/2018
15.74
 4,100 15.74 15.74 15.74 500 0 0.0
02/04/2018
15.74
 2,800 15.74 15.74 15.74 1,800 0 0.1
30/03/2018
15.74
 3,600 15.78 15.78 15.74 0 0 0
29/03/2018
15.78
 900 15.78 15.78 15.78 800 0 0.0
28/03/2018
15.78
 3,240 15.78 15.78 15.78 1,600 40 0.1
27/03/2018
15.78
 3,300 15.78 16.00 15.78 300 0 0.0
26/03/2018
15.78
 300 15.78 15.78 15.78 0 0 0
23/03/2018
15.78
 2,000 15.78 15.78 15.78 2,000 0 0.1
22/03/2018
15.78
 5,100 15.57 15.78 15.57 0 0 0
21/03/2018
15.57
 10,300 15.49 15.57 15.49 2,000 0 0.1
20/03/2018
15.49
 5,200 15.49 15.49 15.49 1,500 0 0.1
19/03/2018
15.49
 6,700 15.57 15.57 15.49 4,700 0 0.2
16/03/2018
15.57
 2,400 15.57 15.57 13.89 0 100 -0.0
15/03/2018
15.57
 1,400 15.57 15.57 15.57 1,400 0 0.1
14/03/2018
15.57
 4,300 15.78 15.78 15.57 1,800 0 0.1
13/03/2018
15.78
 8,300 15.78 15.83 15.78 5,600 0 0.2
12/03/2018
15.78
 12,800 15.78 15.83 15.78 1,500 0 0.1
09/03/2018
15.78
 5,100 15.78 15.78 15.78 0 0 0
08/03/2018
15.78
 19 15.74 15.78 15.78 0 0 0
07/03/2018
15.74
 4,300 15.78 15.78 15.74 4,100 0 0.2
06/03/2018
15.78
 9,700 15.83 15.83 15.78 1,500 0 0.1
05/03/2018
15.83
 900 15.87 15.87 15.83 400 0 0.0
02/03/2018
15.87
 900 15.87 15.87 15.87 800 0 0.0
01/03/2018
15.87
 1,900 15.74 16.00 15.87 0 0 0
28/02/2018
15.74
 1,750 15.74 15.83 15.74 1,400 0 0.1
27/02/2018
15.74
 2,800 15.83 15.83 15.74 0 0 0
26/02/2018
15.83
 0 15.66 15.83 15.83 0 0 0
23/02/2018
15.66
 4,110 15.78 16.00 15.66 100 0 0.0
22/02/2018
15.78
 69 15.78 15.78 15.78 0 0 0
21/02/2018
15.78
 0 15.78 15.78 15.78 0 0 0
13/02/2018
15.78
 400 15.45 15.78 15.78 400 0 0.0
12/02/2018
15.45
 7,350 15.49 15.57 15.41 2,800 0 0.1
09/02/2018
15.49
 1,900 15.41 15.49 15.41 1,400 0 0.1
08/02/2018
15.41
 500 15.41 15.41 15.41 500 0 0.0
07/02/2018
15.41
 300 15.41 15.41 15.41 300 0 0.0
06/02/2018
15.41
 3,500 15.36 15.41 15.36 1,000 0 0.0
05/02/2018
15.36
 1,400 15.49 15.49 15.36 500 0 0.0
02/02/2018
15.49
 2,000 15.49 15.49 15.49 900 0 0.0
01/02/2018
15.49
 1,900 15.49 15.49 15.49 400 0 0.0
31/01/2018
15.49
 840 15.45 15.53 15.49 0 0 0
30/01/2018
15.45
 1,419 15.57 15.62 15.45 1,200 0 0.0
29/01/2018
15.57
 1,500 15.45 15.57 15.57 0 0 0
26/01/2018
15.45
 3,540 15.57 15.57 15.45 3,300 0 0.1
25/01/2018
15.57
 6,600 15.57 15.57 15.57 1,000 0 0.0
24/01/2018
15.57
 2,000 15.57 15.57 15.57 0 0 0
23/01/2018
15.57
 200 15.57 15.57 15.57 0 0 0
22/01/2018
15.57
 400 15.57 15.57 15.57 0 0 0
19/01/2018
15.57
 7,010 15.57 16.00 15.57 700 0 0.0
18/01/2018
15.57
 5,000 15.20 15.57 15.57 0 0 0
17/01/2018
15.20
 1,089 15.15 15.20 15.15 100 0 0.0
16/01/2018
15.15
 2,900 15.03 15.15 15.03 300 0 0.0
15/01/2018
15.03
 1,700 14.94 15.07 14.99 0 0 0
12/01/2018
14.94
 14,400 15.03 15.03 14.94 0 0 0
11/01/2018
15.03
 0 15.03 15.03 15.03 0 0 0
10/01/2018
15.03
 300 15.03 15.03 15.03 300 0 0.0
09/01/2018
15.03
 600 14.82 15.03 15.03 0 0 0
08/01/2018
14.82
 700 14.77 14.82 14.82 0 0 0
05/01/2018
14.77
 3,200 14.73 14.77 14.73 1,500 0 0.1
04/01/2018
14.73
 3,000 14.61 14.73 14.73 0 0 0
03/01/2018
14.61
 800 14.61 14.61 14.61 800 0 0.0
02/01/2018
14.61
 500 14.56 14.61 14.61 0 0 0
29/12/2017
14.56
 0 14.56 14.56 14.56 0 0 0
28/12/2017: Cổ tức tiền mặt tỉ lệ: 23%
28/12/2017
14.56
 2,400 15.03 15.03 14.56 2,400 0 0.1
27/12/2017
15.03
 500 15.03 15.15 15.03 0 0 0
26/12/2017
15.03
 2,200 14.63 15.03 15.03 0 0 0
25/12/2017
14.63
 1,300 14.32 14.63 14.43 0 0 0
22/12/2017
14.32
 100 14.32 14.32 14.32 0 0 0
21/12/2017
14.32
 1,000 14.83 14.83 14.32 0 0 0
20/12/2017
14.83
 11,800 15.15 15.15 14.24 6,700 0 0.2
19/12/2017
15.15
 11,400 14.08 15.19 14.24 0 300 -0.0
18/12/2017
14.08
 5,600 14.08 14.08 14.08 0 0 0
15/12/2017
14.08
 0 14.08 14.08 14.08 0 0 0
14/12/2017
14.08
 1,800 13.84 14.12 14.00 0 200 -0.0
13/12/2017
13.84
 1,800 13.92 13.92 13.84 500 0 0.0
12/12/2017
13.92
 200 14.24 14.24 13.92 0 0 0
11/12/2017
14.24
 0 14.24 14.24 14.24 0 0 0
08/12/2017
14.24
 0 14.24 14.24 14.24 0 0 0
07/12/2017
14.24
 1,000 14.24 14.24 14.24 1,000 0 0.0
06/12/2017
14.24
 2,100 14.00 14.24 11.94 0 100 -0.0
05/12/2017
14.00
 3,000 14.00 14.04 14.00 2,500 0 0.1
04/12/2017
14.00
 11,800 14.00 14.00 14.00 400 0 0.0
01/12/2017
14.00
 1,300 14.00 14.00 14.00 800 0 0.0
30/11/2017
14.00
 100 13.92 14.00 14.00 0 0 0
29/11/2017
13.92
 205 13.92 13.92 11.90 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |