CTCP Quốc Cường Gia Lai (qcg)

10.50
0.05
(0.48%)
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 -8.73% 13,566,100 98,035 0.7
10.05
12.45
10.45
2 tháng
(2024-11-18) 		-2.85 -21.43% 30,110,800 153,235 1.3
10.05
13.30
10.45
3 tháng
(2024-10-17) 		0.85 8.85% 64,437,000 -532,465 -7.3
9.60
13.85
10.45
6 tháng
(2024-07-19) 		1.38 15.21% 124,651,200 -886,965 -9.9
5.68
13.85
10.45
12 tháng
(2024-01-22) 		0.95 10% 237,774,400 -127,065 -5.6
5.68
17.85
10.45
24 tháng
(2023-01-27) 		6.06 138.04% 459,968,000 -111,465 -6.3
3.80
17.85
10.45
36 tháng
(2022-02-07) 		-2.40 -18.68% 559,882,700 -295,635 -9.3
3.32
17.85
10.45
60 tháng
(2020-02-11) 		6.85 190.28% 927,699,760 255,275 -4.3
3.32
23.20
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/11/2019
4.55
 97,380 4.56 4.61 4.50 0 0 0
05/11/2019
4.56
 156,940 4.58 4.59 4.50 0 0 0
04/11/2019
4.58
 82,100 4.65 4.66 4.57 0 0 0
01/11/2019
4.65
 51,240 4.67 4.67 4.57 0 0 0
31/10/2019
4.67
 316,580 4.57 4.88 4.60 0 0 0
30/10/2019
4.57
 62,210 4.59 4.62 4.52 0 0 0
29/10/2019
4.59
 137,800 4.59 4.64 4.54 0 0 0
28/10/2019
4.59
 80,610 4.60 4.69 4.57 0 0 0
25/10/2019
4.60
 125,850 4.57 4.61 4.55 0 0 0
24/10/2019
4.57
 205,070 4.60 4.63 4.57 0 0 0
23/10/2019
4.60
 43,270 4.66 4.66 4.54 0 0 0
22/10/2019
4.66
 201,680 4.72 4.72 4.60 0 0 0
21/10/2019
4.72
 206,710 4.70 4.75 4.62 0 0 0
18/10/2019
4.70
 252,870 4.77 4.81 4.63 0 0 0
17/10/2019
4.77
 531,030 4.70 4.90 4.70 0 0 0
16/10/2019
4.70
 110,660 4.70 4.85 4.62 0 0 0
15/10/2019
4.70
 370,690 4.74 4.96 4.69 0 0 0
14/10/2019
4.74
 118,610 4.73 4.80 4.65 0 0 0
11/10/2019
4.73
 107,120 4.65 4.79 4.55 0 0 0
10/10/2019
4.65
 372,890 4.76 5 4.65 0 0 0
09/10/2019
4.76
 626,340 4.45 4.76 4.44 0 0 0
08/10/2019
4.45
 51,870 4.45 4.50 4.42 0 0 0
07/10/2019
4.45
 130,600 4.49 4.54 4.45 0 0 0
04/10/2019
4.49
 84,290 4.49 4.55 4.48 0 0 0
03/10/2019
4.49
 111,800 4.54 4.54 4.49 0 0 0
02/10/2019
4.54
 211,730 4.50 4.58 4.50 0 0 0
01/10/2019
4.50
 123,320 4.53 4.60 4.48 0 0 0
30/09/2019
4.53
 1,356,600 4.60 4.60 4.51 0 0 0
27/09/2019
4.60
 6,910 4.60 4.64 4.55 0 0 0
26/09/2019
4.60
 75,070 4.46 4.60 4.45 0 0 0
25/09/2019
4.46
 223,900 4.55 4.58 4.46 0 172,030 -0.8
24/09/2019
4.55
 136,890 4.55 4.60 4.50 0 103,340 -0.5
23/09/2019
4.55
 141,640 4.61 4.75 4.53 0 33,300 -0.2
20/09/2019
4.61
 182,480 4.74 4.74 4.61 0 63,600 -0.3
19/09/2019
4.74
 127,440 4.69 4.79 4.65 0 0 0
18/09/2019
4.69
 287,480 4.60 4.70 4.54 0 0 0
17/09/2019
4.60
 110,390 4.60 4.64 4.58 0 0 0
16/09/2019
4.60
 77,060 4.60 4.64 4.58 0 0 0
13/09/2019
4.60
 37,610 4.59 4.64 4.56 0 0 0
12/09/2019
4.59
 68,370 4.62 4.62 4.58 0 0 0
11/09/2019
4.62
 194,350 4.53 4.64 4.52 0 0 0
10/09/2019
4.53
 92,210 4.61 4.65 4.53 0 0 0
09/09/2019
4.61
 143,160 4.65 4.70 4.60 0 0 0
06/09/2019
4.65
 79,600 4.58 4.70 4.57 0 0 0
05/09/2019
4.58
 185,980 4.62 4.67 4.57 0 65,850 -0.3
04/09/2019
4.62
 144,950 4.73 4.73 4.61 0 62,050 -0.3
03/09/2019
4.73
 157,280 4.88 4.96 4.73 0 0 0
30/08/2019
4.88
 534,050 4.59 4.91 4.55 0 0 0
29/08/2019
4.59
 53,070 4.64 4.64 4.57 0 0 0
28/08/2019
4.64
 53,690 4.64 4.68 4.53 0 0 0
27/08/2019
4.64
 194,660 4.50 4.70 4.48 0 0 0
26/08/2019
4.50
 106,780 4.66 4.66 4.50 0 0 0
23/08/2019
4.66
 108,930 4.61 4.66 4.58 0 0 0
22/08/2019
4.61
 255,670 4.65 4.80 4.52 0 0 0
21/08/2019
4.65
 257,760 4.74 4.80 4.65 0 0 0
20/08/2019
4.74
 193,100 4.77 4.89 4.70 0 0 0
19/08/2019
4.77
 206,720 4.98 4.98 4.75 5,870 0 0.0
16/08/2019
4.98
 41,340 5.02 5.10 4.79 0 0 0
15/08/2019
5.02
 592,170 4.75 5.08 4.75 2,360 0 0.0
14/08/2019
4.75
 449,810 4.44 4.75 4.44 1,470 0 0.0
13/08/2019
4.44
 78,450 4.45 4.47 4.42 0 0 0
12/08/2019
4.45
 52,010 4.47 4.48 4.42 0 0 0
09/08/2019
4.47
 104,130 4.47 4.49 4.42 0 0 0
08/08/2019
4.47
 108,060 4.47 4.48 4.41 0 3,300 -0.0
07/08/2019
4.47
 176,650 4.45 4.49 4.38 0 0 0
06/08/2019
4.45
 158,670 4.54 4.54 4.35 0 0 0
05/08/2019
4.54
 134,850 4.56 4.56 4.45 0 0 0
02/08/2019
4.56
 67,110 4.56 4.60 4.50 0 0 0
01/08/2019
4.56
 310,720 4.50 4.69 4.54 0 0 0
31/07/2019
4.50
 191,920 4.40 4.50 4.32 0 2,400 -0.0
30/07/2019
4.40
 76,780 4.39 4.49 4.40 0 0 0
29/07/2019
4.39
 50,760 4.32 4.44 4.32 0 0 0
26/07/2019
4.32
 139,410 4.41 4.41 4.30 0 0 0
25/07/2019
4.41
 191,770 4.47 4.50 4.40 0 0 0
24/07/2019
4.47
 146,770 4.57 4.58 4.40 0 0 0
23/07/2019
4.57
 186,190 4.56 4.58 4.48 0 0 0
22/07/2019
4.56
 115,140 4.51 4.58 4.48 0 0 0
19/07/2019
4.51
 72,230 4.62 4.62 4.51 0 0 0
18/07/2019
4.62
 201,290 4.59 4.62 4.52 1,200 0 0.0
17/07/2019
4.59
 100,090 4.60 4.68 4.55 0 0 0
16/07/2019
4.60
 263,170 4.40 4.63 4.35 0 0 0
15/07/2019
4.40
 105,660 4.36 4.40 4.34 0 0 0
12/07/2019
4.36
 92,290 4.40 4.44 4.36 0 0 0
11/07/2019
4.40
 79,660 4.40 4.41 4.37 0 0 0
10/07/2019
4.40
 106,660 4.38 4.42 4.37 0 0 0
09/07/2019
4.38
 157,090 4.38 4.45 4.36 50 0 0.0
08/07/2019
4.38
 119,530 4.36 4.40 4.32 0 0 0
05/07/2019
4.36
 323,570 4.48 4.49 4.34 0 185,540 -0.8
04/07/2019
4.48
 166,060 4.39 4.51 4.40 50 0 0.0
03/07/2019
4.39
 260,170 4.49 4.50 4.32 0 129,050 -0.6
02/07/2019
4.49
 212,240 4.57 4.64 4.49 7,000 158,120 -0.7
01/07/2019
4.57
 38,310 4.53 4.77 4.56 0 0 0
28/06/2019
4.53
 153,140 4.60 4.84 4.50 1,600 0 0.0
27/06/2019
4.60
 299,510 4.70 4.70 4.60 0 0 0
26/06/2019
4.70
 226,720 4.76 4.83 4.70 0 0 0
25/06/2019
4.76
 134,970 4.79 4.90 4.75 0 0 0
24/06/2019
4.79
 273,180 4.84 4.84 4.79 0 0 0
21/06/2019
4.84
 140,780 4.88 4.97 4.84 0 0 0
20/06/2019
4.88
 69,450 4.85 4.95 4.85 0 0 0
19/06/2019
4.85
 113,300 4.85 5 4.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |