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
(2024-08-21) 		-0.08 -1.20% 14,734,000 -156,000 -1.2
6.05
6.83
6.60
2 tháng
(2024-07-22) 		-1.84 -21.80% 46,621,800 -420,400 -3.2
5.68
8.44
6.60
3 tháng
(2024-06-24) 		-7.10 -51.82% 64,123,900 478,200 6.5
5.68
14.45
6.60
6 tháng
(2024-03-25) 		-4.30 -39.45% 136,595,800 318,600 1.5
5.68
17.85
6.60
12 tháng
(2023-09-26) 		-4.40 -40% 243,520,800 445,600 2.0
5.68
17.85
6.60
24 tháng
(2022-10-03) 		-0.05 -0.75% 398,433,700 459,400 1.7
3.32
17.85
6.60
36 tháng
(2021-10-06) 		-0.44 -6.25% 627,262,100 691,530 2.5
3.32
23.20
6.60
60 tháng
(2019-10-17) 		1.83 38.36% 859,709,410 503,580 2.2
3.32
23.20
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
8.60
 3,144,490 8.16 8.68 8.10 2,000 9,140 -0.1
18/09/2018
8.16
 1,008,160 8.27 8.30 8.15 20 412,540 -3.4
17/09/2018
8.27
 737,020 8.37 8.38 8.27 0 0 0
14/09/2018
8.37
 1,034,360 8.52 8.59 8.33 0 1,470 -0.0
13/09/2018
8.52
 975,520 8.60 8.60 8.52 2,290 0 0.0
12/09/2018
8.60
 1,371,460 8.75 8.85 8.50 510 1,000 -0.0
11/09/2018
8.75
 1,981,690 8.45 8.80 8.20 0 0 0
10/09/2018
8.45
 1,913,850 8.30 8.45 8.10 0 0 0
07/09/2018
8.30
 690,000 8.02 8.30 7.90 1,100 0 0.0
06/09/2018
8.02
 739,780 8.15 8.30 8.02 1,000 0 0.0
05/09/2018
8.15
 1,005,900 8.50 8.50 8.15 5,500 0 0.0
04/09/2018
8.50
 797,770 8.60 8.60 8.45 0 0 0
31/08/2018
8.60
 708,840 8.60 8.64 8.46 0 0 0
30/08/2018
8.60
 898,770 8.60 8.69 8.45 10,000 5,000 0.0
29/08/2018
8.60
 884,730 8.59 8.60 8.44 610 12,410 -0.1
28/08/2018
8.59
 802,430 8.65 8.65 8.50 0 0 0
27/08/2018
8.65
 813,540 8.70 8.70 8.55 0 0 0
24/08/2018
8.70
 1,352,590 8.43 8.72 8.36 0 0 0
23/08/2018
8.43
 1,049,370 8.45 8.58 8.38 0 0 0
22/08/2018
8.45
 1,136,690 8.48 8.60 8.40 0 0 0
21/08/2018
8.48
 1,287,630 8.60 8.68 8.46 4,910 0 0.0
20/08/2018
8.60
 1,038,290 8.60 8.70 8.50 0 0 0
17/08/2018
8.60
 1,171,830 8.70 8.79 8.60 0 5,500 -0.0
16/08/2018
8.70
 1,170,770 8.65 8.77 8.50 0 0 0
15/08/2018
8.65
 1,192,930 8.89 8.89 8.60 0 0 0
14/08/2018
8.89
 1,049,660 8.99 8.99 8.70 0 0 0
13/08/2018
8.99
 1,613,840 8.50 9 8.40 5,000 6,100 -0.0
10/08/2018
8.50
 887,120 8.89 8.90 8.50 3,000 0 0.0
09/08/2018
8.89
 1,185,790 8.60 8.93 8.61 0 0 0
08/08/2018
8.60
 1,193,320 8.46 8.67 8.31 10 0 0
07/08/2018
8.46
 1,012,810 8.56 8.75 8.26 0 0 0
06/08/2018
8.56
 1,525,330 9.20 9.20 8.56 0 1,000 -0.0
03/08/2018
9.20
 2,077,470 9.60 9.60 9.20 0 505,820 -4.7
02/08/2018
9.60
 1,243,350 9.60 9.80 9.50 41,340 0 0.4
01/08/2018
9.60
 1,134,950 10 10 9.50 0 5,000 -0.0
31/07/2018
10
 4,070,210 9.60 10.25 9.30 0 0 0
30/07/2018
9.60
 1,412,930 9.80 9.80 9.40 0 750 -0.0
27/07/2018
9.80
 2,382,780 9.80 9.90 9.31 0 0 0
26/07/2018
9.80
 3,233,160 9.54 10.15 9 4,970 0 0.0
25/07/2018
9.54
 1,547,360 8.92 9.54 9.10 0 0 0
24/07/2018
8.92
 2,940,860 8.34 8.92 8.35 9,350 0 0.1
23/07/2018
8.34
 2,998,080 7.80 8.34 7.60 10,500 0 0.1
20/07/2018
7.80
 300,750 7.90 7.90 7.75 0 0 0
19/07/2018
7.90
 802,450 8.09 8.09 7.85 0 264,780 -2.1
18/07/2018
8.09
 720,870 7.70 8.20 7.52 21,000 0 0.2
17/07/2018
7.70
 577,640 7.70 7.76 7.51 40 0 0.0
16/07/2018
7.70
 516,160 7.70 7.80 7.60 0 0 0
13/07/2018
7.70
 406,130 7.67 7.80 7.52 0 0 0
12/07/2018
7.67
 442,880 7.65 7.67 7.50 0 0 0
11/07/2018
7.65
 431,660 7.80 7.80 7.60 0 0 0
10/07/2018
7.80
 715,270 8 8 7.71 0 0 0
09/07/2018
8
 634,510 8.10 8.10 7.71 30 0 0.0
06/07/2018
8.10
 1,097,060 8 8.19 7.60 0 0 0
05/07/2018
8
 1,208,630 7.90 8 7.50 0 0 0
04/07/2018
7.90
 979,860 8 8 7.50 0 0 0
03/07/2018
8
 932,800 8.51 8.60 8 0 89,000 -0.7
02/07/2018
8.51
 892,830 9 9 8.42 0 0 0
29/06/2018
9
 906,620 9.10 9.10 8.73 50 0 0.0
28/06/2018
9.10
 786,170 8.90 9.10 8.71 0 0 0
27/06/2018
8.90
 934,600 9 9.20 8.80 15,500 0 0.1
26/06/2018
9
 1,021,020 9 9 8.71 0 0 0
25/06/2018
9
 1,327,630 9.30 9.30 8.90 0 1,400 -0.0
22/06/2018
9.30
 1,056,110 9.09 9.59 8.90 0 0 0
21/06/2018
9.09
 1,233,090 9.20 9.20 8.80 0 0 0
20/06/2018
9.20
 1,142,330 9.10 9.20 8.80 0 0 0
19/06/2018
9.10
 1,962,990 9.10 9.10 8.68 0 0 0
18/06/2018
9.10
 841,580 9.70 9.70 9.10 0 0 0
15/06/2018
9.70
 1,168,340 9.90 9.90 9.50 0 0 0
14/06/2018
9.90
 1,362,640 9.52 9.90 9.20 0 0 0
13/06/2018
9.52
 1,376,110 8.90 9.52 8.60 0 0 0
12/06/2018
8.90
 804,250 9.30 9.30 8.80 0 120 -0.0
11/06/2018
9.30
 1,032,880 9.70 9.70 9.30 0 0 0
08/06/2018
9.70
 747,950 9.99 9.99 9.60 0 0 0
07/06/2018
9.99
 1,271,810 9.61 10 9.61 120 0 0.0
06/06/2018
9.61
 1,764,070 8.99 9.61 8.71 0 0 0
05/06/2018
8.99
 906,380 9.09 9.09 8.65 0 0 0
04/06/2018
9.09
 932,570 9.20 9.20 8.80 0 0 0
01/06/2018
9.20
 1,141,980 8.90 9.20 8.70 30 300 -0.0
31/05/2018
8.90
 868,070 8.85 8.90 8.60 80 0 0.0
30/05/2018
8.85
 868,620 9 9 8.70 0 0 0
29/05/2018
9
 896,570 8.93 9 8.40 0 0 0
28/05/2018
8.93
 323,100 9.60 9.60 8.93 0 0 0
25/05/2018: Cổ tức tiền mặt tỉ lệ: 6.4%
25/05/2018
9.60
 584,840 9.36 9.60 9.35 0 0 0
24/05/2018
9.36
 413,750 9.41 9.55 9.26 0 0 0
23/05/2018
9.41
 1,018,400 9.45 9.45 9.14 0 0 0
22/05/2018
9.45
 1,513,440 9.73 9.73 9.17 0 0 0
21/05/2018
9.73
 705,250 9.73 9.78 9.55 0 0 0
18/05/2018
9.73
 914,750 9.83 9.83 9.59 0 1,600 -0.0
17/05/2018
9.83
 710,270 9.83 9.83 9.55 0 10 -0.0
16/05/2018
9.83
 1,353,150 9.73 9.97 9.55 260,520 0 2.7
15/05/2018
9.73
 1,024,060 9.69 9.78 9.41 0 200 -0.0
14/05/2018
9.69
 1,091,920 9.92 9.92 9.45 10 8,000 -0.1
11/05/2018
9.92
 1,201,560 9.92 9.92 9.45 0 0 0
10/05/2018
9.92
 2,082,050 9.45 9.97 9.59 0 0 0
09/05/2018
9.45
 1,898,910 8.87 9.45 8.80 43,360 10,500 0.3
08/05/2018
8.87
 1,459,160 8.70 8.89 8.44 0 0 0
07/05/2018
8.70
 1,081,470 8.70 8.70 8.32 0 20,000 -0.2
04/05/2018
8.70
 912,100 8.97 8.97 8.56 11,000 72,100 -0.6
03/05/2018
8.97
 1,148,690 8.89 8.98 8.42 0 1,000 -0.0
02/05/2018
8.89
 1,061,720 8.99 9.08 8.52 150,000 1,000 1.4

Chính sách bảo mật | Điều khoản sử dụng |