CTCP Quốc Cường Gia Lai (qcg)

6.60
-0.23
(-3.37%)
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
(2024-08-20) 		0.01 0.15% 14,409,500 -150,300 -1.1
6.05
6.83
6.83
2 tháng
(2024-07-22) 		-1.61 -19.08% 45,367,100 -332,700 -2.6
5.68
8.44
6.83
3 tháng
(2024-06-21) 		-7.17 -51.21% 63,241,800 503,100 6.2
5.68
14.45
6.83
6 tháng
(2024-03-25) 		-4.07 -37.34% 135,341,100 406,300 2.1
5.68
17.85
6.83
12 tháng
(2023-09-25) 		-4.92 -41.87% 243,364,800 551,300 2.8
5.68
17.85
6.83
24 tháng
(2022-09-30) 		0.20 3.02% 397,423,500 544,800 2.2
3.32
17.85
6.83
36 tháng
(2021-10-05) 		-0.11 -1.59% 626,246,800 783,430 3.1
3.32
23.20
6.83
60 tháng
(2019-10-16) 		2.13 45.32% 858,565,370 591,280 2.8
3.32
23.20
6.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
4.48
 677,220 4.49 4.49 4.37 0 0 0
14/02/2019
4.49
 704,500 4.50 4.54 4.40 0 0 0
13/02/2019
4.50
 1,113,110 4.43 4.50 4.30 10 0 0.0
12/02/2019
4.43
 572,350 4.45 4.45 4.34 0 0 0
11/02/2019
4.45
 683,290 4.59 4.59 4.39 0 0 0
01/02/2019
4.59
 478,670 4.60 4.60 4.43 0 0 0
31/01/2019
4.60
 1,027,890 4.48 4.60 4.40 0 0 0
30/01/2019
4.48
 418,650 4.60 4.60 4.48 0 2,000 -0.0
29/01/2019
4.60
 425,210 4.65 4.65 4.45 10,000 0 0.0
28/01/2019
4.65
 1,149,380 4.55 4.65 4.40 22,160 0 0.1
25/01/2019
4.55
 801,290 4.50 4.55 4.38 0 0 0
24/01/2019
4.50
 532,260 4.48 4.55 4.41 0 1,000 -0.0
23/01/2019
4.48
 639,300 4.79 4.79 4.48 9,000 0 0.0
22/01/2019
4.79
 1,397,260 4.90 4.90 4.70 0 0 0
21/01/2019
4.90
 1,456,760 4.93 4.97 4.77 2,000 950 0.0
18/01/2019
4.93
 1,375,220 4.90 5 4.77 8,500 0 0.0
17/01/2019
4.90
 3,494,290 4.80 5.05 4.79 133,600 0 0.7
16/01/2019
4.80
 947,890 4.74 4.85 4.71 0 0 0
15/01/2019
4.74
 1,440,780 4.74 4.88 4.65 1,480 0 0.0
14/01/2019
4.74
 2,089,820 4.79 4.80 4.70 0 1,460 -0.0
11/01/2019
4.79
 1,107,630 4.81 4.83 4.70 50,000 0 0.2
10/01/2019
4.81
 1,635,120 4.80 4.88 4.61 1,200 8,530 -0.0
09/01/2019
4.80
 3,785,540 4.78 4.89 4.51 0 0 0
08/01/2019
4.78
 1,167,590 4.49 4.79 4.40 0 0 0
07/01/2019
4.49
 1,638,610 4.20 4.49 4.20 0 0 0
04/01/2019
4.20
 5,355,810 3.99 4.20 3.72 0 0 0
03/01/2019
3.99
 894,440 4.28 4.28 3.99 0 0 0
02/01/2019
4.28
 394,690 4.60 4.63 4.28 0 0 0
28/12/2018
4.60
 1,325,190 4.80 4.80 4.55 0 0 0
27/12/2018
4.80
 3,614,980 4.73 4.85 4.40 0 0 0
26/12/2018
4.73
 2,754,350 5.08 5.15 4.73 0 0 0
25/12/2018
5.08
 839,870 5.46 5.46 5.08 0 0 0
24/12/2018
5.46
 2,661,380 5.50 5.60 5.30 720 0 0.0
21/12/2018
5.50
 1,827,050 5.50 5.50 5.30 0 0 0
20/12/2018
5.50
 915,920 5.48 5.50 5.30 0 0 0
19/12/2018
5.48
 2,013,820 5.45 5.50 5.26 0 0 0
18/12/2018
5.45
 2,816,010 5.30 5.57 5.18 0 0 0
17/12/2018
5.30
 589,560 5.40 5.40 5.22 10 0 0
14/12/2018
5.40
 754,630 5.73 5.73 5.40 1,500 0 0.0
13/12/2018
5.73
 697,450 5.67 6.01 5.70 2,640 2,580 -0.0
12/12/2018
5.67
 3,768,040 5.30 5.67 5.15 0 0 0
11/12/2018
5.30
 939,260 5.34 5.34 5.22 0 0 0
10/12/2018
5.34
 1,077,410 5.38 5.38 5.30 0 0 0
07/12/2018
5.38
 2,443,200 5.25 5.40 5.15 1,870 0 0.0
06/12/2018
5.25
 1,831,550 5.25 5.28 5.11 2,580 0 0.0
05/12/2018
5.25
 1,758,430 5.32 5.32 5.10 1,360 0 0.0
04/12/2018
5.32
 1,175,640 5.35 5.35 5.20 0 0 0
03/12/2018
5.35
 2,967,560 5.29 5.38 5.10 0 2,500 -0.0
30/11/2018
5.29
 2,194,160 5.21 5.30 5.10 0 0 0
29/11/2018
5.21
 1,281,880 5.45 5.49 5.20 7,350 0 0.0
28/11/2018
5.45
 1,856,810 5.21 5.45 5.14 0 0 0
27/11/2018
5.21
 2,932,230 5.60 5.60 5.21 0 0 0
26/11/2018
5.60
 1,627,130 5.77 5.77 5.37 0 0 0
23/11/2018
5.77
 1,153,070 6.20 6.20 5.77 0 0 0
22/11/2018
6.20
 4,705,810 6.06 6.35 5.64 0 3,470 -0.0
21/11/2018
6.06
 3,403,130 6.51 6.51 6.06 5,000 2,100 0.0
20/11/2018
6.51
 2,146,250 6.80 6.80 6.46 2,500 0 0.0
19/11/2018
6.80
 2,402,380 7.04 7.04 6.68 0 2,480 -0.0
16/11/2018
7.04
 2,586,050 6.88 7.04 6.70 0 0 0
15/11/2018
6.88
 1,142,830 6.90 6.95 6.71 0 0 0
14/11/2018
6.90
 938,890 7.01 7.10 6.80 0 0 0
13/11/2018
7.01
 2,894,560 7.19 7.35 6.90 2,480 0 0.0
12/11/2018
7.19
 1,146,090 7.20 7.20 7.01 12,000 2,450 0.1
09/11/2018
7.20
 966,350 7.42 7.42 7.11 100 0 0.0
08/11/2018
7.42
 5,140,770 7.20 7.60 7 0 0 0
07/11/2018
7.20
 1,089,600 7.25 7.25 7 0 2,800 -0.0
06/11/2018
7.25
 1,794,730 7.40 7.41 7.10 0 0 0
05/11/2018
7.40
 2,680,890 7.06 7.40 6.80 2,440 2,420 -0.0
02/11/2018
7.06
 2,263,460 6.60 7.06 6.40 2,810 0 0.0
01/11/2018
6.60
 1,527,080 7 7 6.56 0 0 0
31/10/2018
7
 3,835,030 7.29 7.49 6.95 0 0 0
30/10/2018
7.29
 1,396,490 7.33 7.33 7.10 80 0 0.0
29/10/2018
7.33
 1,238,660 7.49 7.49 7.29 2,420 2,360 0
26/10/2018
7.49
 2,104,350 7.40 7.50 7.20 0 4,000 -0.0
25/10/2018
7.40
 2,369,460 7.75 7.75 7.21 10 0 0
24/10/2018
7.75
 1,336,130 7.99 8 7.75 0 0 0
23/10/2018
7.99
 3,406,680 8.20 8.20 7.63 2,360 0 0.0
22/10/2018
8.20
 1,932,050 8.62 8.62 8.20 0 217,770 -1.9
19/10/2018
8.62
 2,476,700 8.62 8.70 8.40 0 0 0
18/10/2018
8.62
 1,783,560 8.60 8.62 8.40 0 3,000 -0.0
17/10/2018
8.60
 1,731,140 8.60 8.80 8.60 0 0 0
16/10/2018
8.60
 2,431,810 8.55 8.70 8.40 0 2,000 -0.0
15/10/2018
8.55
 1,796,690 8.64 8.64 8.41 100 5,000 -0.0
12/10/2018
8.64
 2,009,330 8.59 8.64 8.31 100 7,000 -0.1
11/10/2018
8.59
 5,022,750 9.20 9.20 8.56 16,000 190 0.1
10/10/2018
9.20
 2,534,730 9 9.30 8.95 58,000 0 0.5
09/10/2018
9
 2,639,550 8.96 9.07 8.90 0 12,360 -0.1
08/10/2018
8.96
 2,169,070 8.95 9.06 8.81 100 0 0.0
05/10/2018
8.95
 2,095,720 9.01 9.01 8.75 0 0 0
04/10/2018
9.01
 1,532,890 9.21 9.21 8.90 5,360 2,460 0.0
03/10/2018
9.21
 2,722,800 9.05 9.45 9 75,000 0 0.7
02/10/2018
9.05
 5,284,290 8.50 9.05 8.40 0 111,700 -0.9
01/10/2018
8.50
 1,562,790 8.56 8.60 8.40 8,640 1,510 0.1
28/09/2018
8.56
 1,642,910 8.54 8.60 8.40 0 0 0
27/09/2018
8.54
 1,637,610 8.54 8.56 8.36 5,010 820 0.0
26/09/2018
8.54
 2,218,320 8.35 8.60 8.30 10,000 0 0.1
25/09/2018
8.35
 1,921,950 8.56 8.58 8.35 0 0 0
24/09/2018
8.56
 2,427,170 8.60 8.70 8.40 0 0 0
21/09/2018
8.60
 1,516,100 8.75 8.80 8.55 0 0 0
20/09/2018
8.75
 2,523,450 8.60 8.80 8.41 2,320 2,290 -0.0

Chính sách bảo mật | Điều khoản sử dụng |