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)
10/07/2017
13.25
 4,920 13.29 13.29 13.25 2,800 0 0.1
07/07/2017
13.29
 8,300 13.33 13.33 13.25 1,200 0 0.0
06/07/2017
13.33
 3,600 13.25 13.37 13.25 1,000 100 0.0
05/07/2017
13.25
 4,500 13.25 13.29 13.25 2,000 0 0.1
04/07/2017
13.25
 2,000 13.25 13.25 13.25 0 0 0
03/07/2017
13.25
 680 13.21 13.25 13.21 100 0 0.0
30/06/2017
13.21
 1,800 13.45 13.45 13.21 1,400 0 0.0
29/06/2017
13.45
 0 13.45 13.45 13.45 0 0 0
28/06/2017
13.45
 500 13.29 13.45 13.45 0 0 0
27/06/2017
13.29
 100 13.37 13.37 13.29 0 0 0
26/06/2017
13.37
 0 13.37 13.37 13.37 0 0 0
23/06/2017: Cổ tức tiền mặt tỉ lệ: 3%
23/06/2017
13.37
 0 13.64 13.37 13.37 0 0 0
22/06/2017
13.64
 110 13.25 13.64 13.64 0 0 0
21/06/2017
13.25
 100 13.09 13.25 13.25 0 0 0
20/06/2017
13.09
 0 13.02 13.09 13.09 0 0 0
19/06/2017
13.02
 700 12.86 13.17 13.02 300 0 0.0
16/06/2017
12.86
 10,500 12.55 13.02 12.86 500 0 0.0
15/06/2017
12.55
 1,610 12.86 12.86 12.55 1,000 100 0.0
14/06/2017
12.86
 2,000 12.35 12.90 12.82 1,000 100 0.0
13/06/2017
12.35
 0 12.35 12.35 12.35 0 0 0
12/06/2017
12.35
 0 12.47 12.35 12.35 0 0 0
09/06/2017
12.47
 1,500 12.39 12.47 12.35 1,000 0 0.0
08/06/2017
12.39
 2,000 12.35 12.39 12.35 1,000 0 0.0
07/06/2017
12.35
 13,610 12.47 12.47 12.35 2,200 0 0.1
06/06/2017
12.47
 300 12.55 12.55 12.47 0 0 0
05/06/2017
12.55
 100 12.31 12.55 12.55 0 0 0
02/06/2017
12.31
 5,700 12.23 12.31 12.23 500 0 0.0
01/06/2017
12.23
 1,800 12.07 12.23 12.23 0 0 0
31/05/2017
12.07
 4,800 12.15 12.15 12.07 1,100 0 0.0
30/05/2017
12.15
 1,200 12.04 12.15 12.15 0 0 0
29/05/2017
12.04
 800 12.07 12.07 12.04 0 0 0
26/05/2017
12.07
 8,900 12.23 12.23 12.07 2,200 0 0.1
25/05/2017
12.23
 2,000 12.23 12.23 12.15 1,000 0 0.0
24/05/2017
12.23
 3,000 12.00 12.23 12.04 0 0 0
23/05/2017
12.00
 15,009 12.00 12.00 12.00 8,000 4,000 0.1
22/05/2017
12.00
 26,039 12.00 12.11 12.00 3,000 22,500 -0.6
19/05/2017
12.00
 8,800 12.15 12.15 12.00 2,200 8,500 -0.2
18/05/2017
12.15
 400 12.15 12.15 12.15 0 0 0
17/05/2017
12.15
 4,000 12.15 12.15 12.15 4,000 0 0.1
16/05/2017
12.15
 12,200 12.15 12.23 12.15 2,500 0 0.1
15/05/2017
12.15
 3,600 12.07 12.15 12.15 2,600 0 0.1
12/05/2017
12.07
 5,720 12.15 12.15 12.07 100 0 0.0
11/05/2017
12.15
 1,200 12.00 12.15 12.15 0 0 0
10/05/2017
12.00
 12,900 12.07 12.07 12.00 2,200 0 0.1
09/05/2017
12.07
 2,160 12.15 12.15 12.07 0 0 0
08/05/2017
12.15
 4,500 12.11 12.15 12.04 0 0 0
05/05/2017
12.11
 1,800 11.96 12.11 11.96 900 0 0.0
04/05/2017
11.96
 8,000 12.15 12.15 11.96 2,200 0 0.1
03/05/2017
12.15
 4,400 12.19 12.19 12.15 0 0 0
28/04/2017
12.19
 3,100 12.15 12.19 12.15 2,100 0 0.1
27/04/2017
12.15
 4,800 12.15 12.19 12.15 3,000 0 0.1
26/04/2017
12.15
 8,700 12.23 12.23 12.15 3,000 0 0.1
25/04/2017
12.23
 9,571 12.23 12.23 12.23 2,200 0 0.1
24/04/2017
12.23
 3,200 12.23 12.27 12.23 0 100 -0.0
21/04/2017
12.23
 4,100 12.31 12.31 12.15 2,200 0 0.1
20/04/2017
12.31
 320 12.27 12.35 12.31 100 0 0.0
19/04/2017
12.27
 0 12.31 12.27 12.27 0 0 0
18/04/2017
12.31
 1,500 12.15 12.31 12.23 0 0 0
17/04/2017
12.15
 3,600 12.19 12.27 12.15 900 0 0.0
14/04/2017
12.19
 3,900 12.15 12.19 12.15 3,200 0 0.1
13/04/2017
12.15
 9,791 12.15 12.35 12.15 7,200 0 0.2
12/04/2017
12.15
 7,900 12.15 12.15 12.15 5,200 0 0.2
11/04/2017
12.15
 1,000 12.15 12.15 12.15 0 0 0
10/04/2017
12.15
 5,000 12.15 12.15 12.15 0 0 0
07/04/2017
12.15
 900 12.15 12.15 12.15 0 0 0
05/04/2017
12.15
 1,900 12.15 12.15 12.07 1,800 0 0.1
04/04/2017
12.15
 0 12.07 12.15 12.15 0 0 0
03/04/2017
12.07
 7,500 12.15 12.15 12.07 2,000 0 0.1
31/03/2017
12.15
 5,600 12.39 12.39 12.15 2,600 0 0.1
30/03/2017
12.39
 300 12.35 12.39 12.39 0 0 0
29/03/2017
12.35
 7,900 12.35 12.39 12.35 2,000 0 0.1
28/03/2017
12.35
 2,200 12.35 12.35 12.35 0 0 0
27/03/2017
12.35
 1,000 12.00 12.35 12.35 0 0 0
24/03/2017
12.00
 8,000 12.00 12.04 12.00 0 0 0
23/03/2017
12.00
 2 12.00 12.00 12.00 0 0 0
22/03/2017
12.00
 10 12.00 12.00 12.00 0 0 0
21/03/2017
12.00
 300 11.96 12.00 12.00 0 0 0
20/03/2017
11.96
 0 11.96 11.96 11.96 0 0 0
17/03/2017
11.96
 19 11.96 11.96 11.96 0 0 0
16/03/2017
11.96
 1,200 12.15 12.15 11.96 0 0 0
15/03/2017
12.15
 0 12.15 12.15 12.15 0 0 0
14/03/2017
12.15
 0 12.04 12.15 12.15 0 0 0
13/03/2017
12.04
 8,900 12.27 12.27 12.04 0 0 0
10/03/2017
12.27
 100 12.27 12.27 12.27 0 0 0
09/03/2017
12.27
 440 12.27 12.27 12.27 0 0 0
08/03/2017
12.27
 400 11.96 12.27 12.27 0 0 0
07/03/2017
11.96
 4,600 12.04 12.04 11.96 0 0 0
06/03/2017
12.04
 8,100 11.96 12.15 11.96 400 100 0.0
03/03/2017
11.96
 500 11.96 11.96 11.96 0 0 0
02/03/2017
11.96
 1,000 12.27 12.27 11.96 0 0 0
01/03/2017
12.27
 0 12.23 12.27 12.27 0 0 0
28/02/2017
12.23
 3,500 12.39 12.39 12.23 0 0 0
27/02/2017
12.39
 0 12.39 12.39 12.39 0 0 0
24/02/2017
12.39
 100 12.47 12.47 12.39 0 0 0
23/02/2017
12.47
 3,520 12.55 12.55 12.39 0 0 0
22/02/2017
12.55
 2,000 12.15 12.55 12.39 0 0 0
21/02/2017
12.15
 3,900 12.31 12.31 12.00 0 0 0
20/02/2017
12.31
 0 12.31 12.31 12.31 0 0 0
17/02/2017
12.31
 10,400 11.76 12.31 12.31 0 0 0
16/02/2017
11.76
 400 12.58 12.58 11.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |