CTCP Quốc Cường Gia Lai (qcg)

10.45
0.40
(3.98%)
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
(2024-12-16) 		-1.40 -12.23% 13,073,500 -39,065 -0.7
10.05
12.45
10.05
2 tháng
(2024-11-15) 		-2.75 -21.48% 30,255,500 6,935 -0.3
10.05
13.30
10.05
3 tháng
(2024-10-16) 		0.92 10.08% 64,316,400 -669,565 -8.7
9.13
13.85
10.05
6 tháng
(2024-07-18) 		0.30 3.08% 126,727,800 -828,165 -9.4
5.68
13.85
10.05
12 tháng
(2024-01-22) 		0.55 5.79% 237,281,800 -264,165 -7.0
5.68
17.85
10.05
24 tháng
(2023-01-27) 		5.66 128.93% 459,475,400 -248,565 -7.8
3.80
17.85
10.05
36 tháng
(2022-02-07) 		-2.80 -21.79% 559,390,100 -432,735 -10.7
3.32
17.85
10.05
60 tháng
(2020-02-10) 		6.53 185.51% 927,221,570 118,175 -5.7
3.32
23.20
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
10.45
 492,600 10 10.50 10 137,100 0 0
14/01/2025
10.05
 1,011,800 10.70 10.75 10 62,435 90,200 -0.3
13/01/2025
10.75
 460,400 10.80 11 10.35 1,400 0 0.0
10/01/2025
10.85
 498,000 11.30 11.30 10.85 0 3,900 -0.0
09/01/2025
11.30
 413,100 11.45 11.55 11.20 90,200 5,000 1.0
08/01/2025
11.45
 178,200 11.50 11.50 11.20 100 0 0.0
07/01/2025
11.50
 339,700 11.30 11.60 11.10 2,800 5,700 -0.0
06/01/2025
11.30
 652,100 11.25 11.95 11.25 6,100 22,300 -0.2
03/01/2025
11.25
 399,500 11.50 11.65 11.25 100 44,700 -0.5
02/01/2025
11.50
 286,600 11.55 11.85 11.45 5,700 7,700 -0.0
31/12/2024
11.70
 258,500 11.80 11.80 11.55 0 5,600 -0.1
30/12/2024
11.75
 810,800 11.30 12.05 11.05 57,400 32,600 0.3
27/12/2024
11.30
 371,100 11.55 11.55 11.30 17,300 15,400 0.0
26/12/2024
11.50
 295,700 11.70 11.70 11.40 5,600 23,400 -0.2
25/12/2024
11.70
 614,200 11.55 11.90 11.55 0 2,700 -0.0
24/12/2024
11.70
 1,361,300 11.90 11.90 11.10 21,000 47,200 -0.3
23/12/2024
11.75
 734,100 11.85 12.30 11.65 16,400 67,400 -0.6
20/12/2024
12
 1,426,800 12.45 12.50 11.85 200 18,300 -0.2
19/12/2024
12.45
 1,472,800 12.20 12.65 12.20 36,700 122,300 -1.1
18/12/2024
12.10
 966,100 11.40 12.10 11.20 115,100 33,500 0.9
17/12/2024
11.35
 214,900 11.30 11.45 11.25 11,300 4,000 0.1
16/12/2024
11.45
 307,800 11.50 11.50 11.15 64,000 1,000 0.7
13/12/2024
11.35
 468,200 11.60 11.60 11.25 19,600 900 0.2
12/12/2024
11.55
 380,400 11.95 11.95 11.55 0 23,300 -0.3
11/12/2024
11.75
 459,700 12.05 12.05 11.75 1,000 12,000 -0.1
10/12/2024
11.85
 392,400 12 12.05 11.85 0 56,300 -0.7
09/12/2024
12
 630,700 11.85 12.20 11.80 27,700 45,800 -0.2
06/12/2024
11.85
 755,200 12.05 12.10 11.85 8,200 116,600 -1.3
05/12/2024
12.05
 643,500 12 12.15 11.80 95,200 500 1.1
04/12/2024
11.90
 400,300 12 12.20 11.80 54,900 24,300 0.4
03/12/2024
12
 931,000 12.20 12.40 11.80 76,800 24,000 0.6
02/12/2024
12.45
 745,500 13.30 13.30 12.25 0 0 0
29/11/2024
12.80
 532,000 12.80 13 12.60 1,900 2,000 -0.0
28/11/2024
12.80
 2,437,300 13.40 13.40 12.50 122,500 245,900 -1.6
27/11/2024
12.55
 234,600 12.55 12.55 12.55 0 0 0
26/11/2024
11.75
 167,100 11.75 11.75 11.75 0 0 0
25/11/2024
11
 1,142,800 11.75 11.85 10.95 19,700 57,400 -0.5
22/11/2024
11.75
 642,800 12.20 12.45 11.70 10,000 58,500 -0.6
21/11/2024
12.20
 1,684,100 10.80 12.30 10.75 239,900 98,700 1.5
20/11/2024
11.55
 1,038,400 11.70 12 11.55 17,100 1,600 0.2
19/11/2024
12.40
 1,894,100 12.70 13.05 12.40 1,800 48,400 -0.6
18/11/2024
13.30
 964,600 12.85 13.40 12.65 204,200 29,100 2.3
15/11/2024
12.80
 637,300 13.30 13.30 12.60 4,800 14,000 -0.1
14/11/2024
13.10
 1,085,700 12.85 13.55 12.85 29,000 70,700 -0.6
13/11/2024
12.80
 1,444,800 13.50 13.50 12.65 38,500 42,400 -0.1
12/11/2024
13.55
 817,700 14.10 14.20 13.40 10,900 70,800 -0.8
11/11/2024
13.85
 1,620,500 14.20 14.20 13.60 38,500 132,600 -1.3
08/11/2024
13.30
 983,600 13.60 13.60 12.80 49,600 110,900 -0.8
07/11/2024
13.60
 984,200 14.35 14.35 13.50 2,000 180,000 -2.5
06/11/2024
13.65
 1,499,300 12.85 13.65 12.85 0 0 0
05/11/2024
12.80
 1,956,500 13.25 13.90 12.50 80,500 126,600 -0.7
04/11/2024
13.05
 2,235,800 12.20 13.05 12.20 172,000 33,800 1.8
01/11/2024
12.20
 969,000 11.80 12.50 11.80 47,400 137,300 -1.1
31/10/2024
11.90
 1,377,400 11.95 11.95 11.55 44,700 21,600 0.3
30/10/2024
11.20
 988,700 10.50 11.20 10.25 103,800 57,300 0.5
29/10/2024
10.50
 1,091,400 10.90 10.90 10.45 8,700 104,700 -1.0
28/10/2024
10.70
 877,400 10.60 10.90 10.50 19,700 59,600 -0.4
25/10/2024
10.90
 803,500 11 11.50 10.70 11,200 104,200 -1.0
24/10/2024
11
 2,603,500 9.60 11 9.60 247,300 60,600 1.9
23/10/2024
10.30
 1,805,400 11.05 11.05 10.30 72,400 97,200 -0.3
22/10/2024
11.05
 2,144,100 11.20 11.20 10.85 53,800 176,500 -1.3
21/10/2024
10.50
 1,550,900 9.89 10.50 9.80 66,000 1,000 0.7
18/10/2024
9.85
 1,014,400 9.85 9.90 9.63 150,100 10,000 1.4
17/10/2024
9.60
 5,835,100 9.76 9.76 8.97 171,700 496,500 -3.0
16/10/2024
9.13
 372,000 9.13 9.13 9.13 0 0 0
15/10/2024
8.54
 392,100 8.54 8.54 8.54 0 0 0
14/10/2024
7.99
 1,195,200 7.99 7.99 7.96 0 5,900 -0.0
11/10/2024
7.47
 1,474,400 7.10 7.48 7.10 249,800 19,600 1.7
10/10/2024
7.08
 877,400 7.01 7.17 7.01 67,300 34,400 0.2
09/10/2024
7.01
 811,000 6.91 7.23 6.85 18,600 81,300 -0.4
08/10/2024
6.81
 389,800 6.81 6.88 6.77 13,900 70,500 -0.4
07/10/2024
6.81
 459,100 6.99 6.99 6.81 700 98,400 -0.7
04/10/2024
6.81
 286,800 7.08 7.08 6.70 0 92,500 -0.6
03/10/2024
6.90
 786,200 7.08 7.10 6.90 0 156,200 -1.1
02/10/2024
7.09
 614,000 6.93 7.13 6.93 24,300 73,400 -0.3
01/10/2024
7.14
 1,697,500 6.74 7.20 6.74 159,500 3,000 1.1
30/09/2024
6.73
 446,700 6.66 6.78 6.66 101,400 0 0.7
27/09/2024
6.73
 674,200 6.65 6.80 6.65 128,000 8,900 0.8
26/09/2024
6.70
 503,200 6.79 6.80 6.66 32,500 59,700 -0.2
25/09/2024
6.71
 372,800 6.62 6.80 6.62 75,500 13,600 0.4
24/09/2024
6.61
 325,300 6.55 6.65 6.46 1,100 61,800 -0.4
23/09/2024
6.55
 314,500 6.60 6.65 6.55 0 63,900 -0.4
20/09/2024
6.60
 1,254,700 6.84 6.90 6.60 47,300 135,000 -0.6
19/09/2024
6.83
 1,063,700 6.46 6.83 6.46 211,300 0 1.4
18/09/2024
6.44
 417,500 6.33 6.60 6.33 24,100 19,800 0.0
17/09/2024
6.35
 962,400 6.30 6.35 6.09 48,900 17,000 0.2
16/09/2024
6.30
 926,100 6.42 6.42 6.27 111,700 15,200 0.6
13/09/2024
6.35
 862,900 6.38 6.40 6.30 103,600 3,200 0.6
12/09/2024
6.45
 359,000 6.33 6.67 6.33 11,100 54,900 -0.3
11/09/2024
6.28
 490,800 6.28 6.38 6.22 48,300 3,800 0.3
10/09/2024
6.36
 651,200 6.80 6.80 6.35 10,600 69,800 -0.4
09/09/2024
6.75
 1,196,500 6.82 6.96 6.66 0 0 0
06/09/2024
6.56
 841,500 6.14 6.56 6.06 22,100 59,100 -0.2
05/09/2024
6.14
 426,300 6.10 6.25 6.09 72,300 23,000 0.3
04/09/2024
6.18
 423,000 5.99 6.20 5.99 81,000 9,000 0.4
30/08/2024
6.20
 389,800 6.07 6.24 6.07 23,300 16,600 0.0
29/08/2024
6.05
 687,900 6.40 6.40 6.05 0 93,500 -0.6
28/08/2024
6.39
 495,500 6.41 6.56 6.30 0 72,300 -0.5
27/08/2024
6.41
 234,000 6.49 6.49 6.34 11,200 28,800 -0.1
26/08/2024
6.49
 515,700 6.36 6.60 6.36 66,300 29,000 0.2
23/08/2024
6.38
 784,000 6.47 6.49 6.02 93,000 21,700 0.5

Chính sách bảo mật | Điều khoản sử dụng |