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)
26/11/2021
28.67
 40,400 29.17 29.17 28.26 100 0 0.0
25/11/2021
29.17
 12,951 29.09 29.34 28.84 0 0 0
24/11/2021
29.09
 10,000 28.67 29.92 28.43 400 0 0.0
23/11/2021
28.67
 27,502 28.67 28.84 28.09 0 0 0
22/11/2021
28.67
 31,146 28.92 29.01 28.67 0 0 0
19/11/2021
28.92
 77,000 29.09 29.09 28.84 100 0 0.0
18/11/2021
29.09
 116,341 29.51 29.51 28.67 0 0 0
17/11/2021
29.51
 27,500 29.76 29.84 29.34 0 0 0
16/11/2021
29.76
 28,420 29.26 31.17 28.26 0 0 0
15/11/2021
29.26
 144,826 30.17 30.17 29.09 600 20,300 -0.7
12/11/2021
30.17
 84,400 30.92 31.17 29.59 0 0 0
11/11/2021
30.92
 100,300 31.50 31.50 30.75 200 0 0.0
10/11/2021
31.50
 85,600 31.83 31.83 31.25 0 0 0
09/11/2021
31.83
 66,903 32.25 32.33 31.58 0 0 0
08/11/2021
32.25
 84,816 32.50 32.50 32.08 0 0 0
05/11/2021
32.50
 43,614 32.58 32.58 32.17 0 0 0
04/11/2021
32.58
 58,304 32.83 33.16 31.58 0 0 0
03/11/2021
32.83
 188,110 32.50 35.74 31.67 0 1,200 -0.0
02/11/2021
32.50
 80,640 32.58 33.25 29.42 0 0 0
01/11/2021
32.58
 127,150 33.00 33.41 32.17 0 0 0
29/10/2021
33.00
 138,810 32.91 33.00 32.58 0 0 0
28/10/2021
32.91
 250,245 32.41 33.00 32.41 5,000 5,000 0.0
27/10/2021
32.41
 157,100 31.33 32.83 31.50 0 300 -0.0
26/10/2021
31.33
 102,900 31.92 32.17 31.33 0 550 -0.0
25/10/2021
31.92
 84,500 31.42 33.25 31.42 0 200 -0.0
22/10/2021
31.42
 242,500 32.00 32.33 30.75 0 3,100 -0.1
21/10/2021
32.00
 156,400 32.83 34.66 31.67 0 0 0
20/10/2021
32.83
 444,000 28.51 32.91 29.09 0 1,200 -0.0
19/10/2021
28.51
 82,000 28.76 29.01 28.34 3,100 7,000 -0.1
18/10/2021
28.76
 183,100 26.18 29.01 26.10 0 0 0
15/10/2021
26.18
 183,400 23.94 26.35 23.94 0 0 0
14/10/2021
23.94
 91,100 23.60 23.94 23.52 4,300 0 0.1
13/10/2021
23.60
 32,000 23.69 23.69 23.60 8,500 0 0.2
12/10/2021
23.69
 24,700 23.69 23.77 23.60 4,000 0 0.1
11/10/2021
23.69
 60,000 23.27 23.69 23.27 3,500 0 0.1
08/10/2021
23.27
 20,800 23.44 23.44 23.19 9,600 0 0.3
07/10/2021
23.44
 11,900 23.27 23.52 23.11 400 0 0.0
06/10/2021
23.27
 17,600 23.52 23.60 23.27 0 0 0
05/10/2021
23.52
 30,000 23.77 24.02 23.52 900 0 0.0
04/10/2021
23.77
 54,500 22.94 23.85 22.94 0 0 0
01/10/2021
22.94
 45,000 23.02 23.02 22.86 8,000 0 0.2
30/09/2021
23.02
 45,823 22.61 23.02 22.69 4,000 0 0.1
29/09/2021
22.61
 44,307 22.61 22.69 22.52 0 0 0
28/09/2021
22.61
 43,000 22.52 22.61 22.36 12,100 0 0.3
27/09/2021
22.52
 17,733 22.44 22.69 22.36 0 0 0
24/09/2021
22.44
 19,325 22.44 22.52 22.36 100 0 0.0
23/09/2021
22.44
 51,000 22.44 22.52 22.27 0 0 0
22/09/2021
22.44
 23,300 22.27 22.44 22.36 0 0 0
21/09/2021
22.27
 41,900 22.44 22.44 22.03 0 0 0
20/09/2021
22.44
 37,200 22.36 22.44 22.19 100 700 -0.0
17/09/2021
22.36
 6,400 22.44 22.44 22.36 0 0 0
16/09/2021
22.44
 25,800 22.44 22.44 22.03 0 0 0
15/09/2021
22.44
 37,600 22.36 22.52 22.27 0 0 0
14/09/2021
22.36
 15,689 22.44 22.52 22.19 100 0 0.0
13/09/2021
22.44
 21,200 22.44 22.52 22.03 0 0 0
10/09/2021
22.44
 69,730 22.19 22.69 21.86 0 1,000 -0.0
09/09/2021
22.19
 21,800 22.03 22.19 21.78 0 12,600 -0.3
08/09/2021
22.03
 31,600 22.19 22.19 21.61 100 27,400 -0.7
07/09/2021
22.19
 133,585 22.52 22.52 21.61 100 51,500 -1.3
06/09/2021
22.52
 56,400 22.77 23.11 22.27 0 31,700 -0.9
01/09/2021
22.77
 39,500 23.27 23.44 22.61 0 0 0
31/08/2021
23.27
 26,538 23.94 23.94 23.27 700 0 0.0
30/08/2021: Quyền mua cổ phiếu: 2/1 Giá: 18 (Volume + 50%, Ratio=0.50)
30/08/2021
23.94
 20,100 22.22 24.10 23.27 100 1,300 -0.0
27/08/2021
22.22
 64,202 22.93 22.93 22.15 0 30,000 -0.9
26/08/2021
22.93
 21,500 23.01 23.01 22.86 0 0 0
25/08/2021: Cổ tức tiền mặt tỉ lệ: 25%
25/08/2021
23.01
 16,900 22.79 24.58 22.86 0 0 0
24/08/2021
22.79
 68,890 22.79 22.79 22.53 0 0 0
23/08/2021
22.79
 85,630 22.26 22.79 22.46 0 700 -0.0
20/08/2021
22.26
 66,000 22.19 22.46 22.13 800 0 0.0
19/08/2021
22.19
 92,800 21.86 22.26 22.00 0 42 -0.0
18/08/2021
21.86
 94,500 21.07 22.53 20.94 0 8 -0.0
17/08/2021
21.07
 20,900 20.54 21.20 20.87 0 0 0
16/08/2021
20.54
 21,100 21.20 21.20 20.21 0 0 0
13/08/2021
21.20
 25,390 21.27 21.47 20.80 0 0 0
12/08/2021
21.27
 98,814 21.07 21.86 21.07 0 600 -0.0
11/08/2021
21.07
 46,355 21.00 21.33 20.80 0 0 0
10/08/2021
21.00
 37,600 21.07 21.07 20.87 0 0 0
09/08/2021
21.07
 8,953 20.87 21.07 20.87 0 1,000 -0.0
06/08/2021
20.87
 10,000 21.20 21.20 20.54 0 0 0
05/08/2021
21.20
 59,400 19.88 21.20 19.81 0 22,000 -0.7
04/08/2021
19.88
 10,200 19.54 19.88 19.68 0 0 0
03/08/2021
19.54
 3,600 19.54 19.54 19.54 0 0 0
02/08/2021
19.54
 3,800 19.54 19.68 19.54 0 0 0
30/07/2021
19.54
 18,200 19.35 19.88 19.28 0 0 0
29/07/2021
19.35
 9,100 19.35 19.48 19.21 0 0 0
28/07/2021
19.35
 100 19.21 19.35 19.35 0 0 0
27/07/2021
19.21
 800 19.54 19.54 19.21 0 0 0
26/07/2021
19.54
 2,100 19.54 19.54 19.54 0 0 0
23/07/2021
19.54
 200 19.54 19.54 19.54 0 0 0
22/07/2021
19.54
 740 19.54 19.81 19.21 0 0 0
21/07/2021
19.54
 800 19.81 19.81 19.54 0 0 0
20/07/2021
19.81
 500 19.88 19.88 19.81 0 0 0
19/07/2021
19.88
 1,000 20.07 20.07 19.54 0 0 0
16/07/2021
20.07
 1,750 20.47 20.47 20.01 0 0 0
15/07/2021
20.47
 1,920 18.75 20.47 18.75 0 0 0
14/07/2021
18.75
 7,800 19.01 19.01 18.62 0 0 0
13/07/2021
19.01
 9,100 18.95 19.01 18.88 0 100 -0.0
12/07/2021
18.95
 5,400 19.21 19.21 18.95 0 0 0
09/07/2021
19.21
 6,400 19.28 19.28 19.21 0 0 0
08/07/2021
19.28
 30,800 19.41 19.41 19.28 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |