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)
27/04/2018
8.99
 1,849,450 8.99 8.99 8.36 92,710 2,260 0.9
26/04/2018
8.99
 2,374,760 8.80 9.27 8.19 22,900 0 0.2
24/04/2018
8.80
 888,850 9.45 9.45 8.80 0 0 0
23/04/2018
9.45
 4,557,040 10.16 10.16 9.45 0 2,000 -0.0
20/04/2018
10.16
 216,480 10.90 10.90 10.16 0 0 0
19/04/2018
10.90
 174,400 11.70 11.70 10.90 0 0 0
18/04/2018
11.70
 1,874,000 12.54 12.54 11.70 270 0 0.0
17/04/2018
12.54
 1,106,580 12.45 12.64 12.31 60 0 0.0
16/04/2018
12.45
 1,338,360 12.64 12.82 12.36 13,050 0 0.2
13/04/2018
12.64
 1,161,640 12.36 12.64 12.26 0 0 0
12/04/2018
12.36
 979,200 12.45 12.54 12.17 0 0 0
11/04/2018
12.45
 1,398,350 12.82 12.82 12.26 0 10,000 -0.1
10/04/2018
12.82
 1,232,670 13.29 13.29 12.64 500 0 0.0
09/04/2018
13.29
 3,029,520 12.45 13.29 12.40 16,000 0 0.2
06/04/2018
12.45
 1,667,150 12.17 12.82 12.07 500 1,000 -0.0
05/04/2018
12.17
 1,812,660 12.54 12.54 12.07 0 0 0
04/04/2018
12.54
 1,004,320 12.64 12.82 12.36 0 1,700 -0.0
03/04/2018
12.64
 1,173,630 12.36 12.64 12.17 5,170 0 0.1
02/04/2018
12.36
 1,068,170 12.64 12.92 12.36 0 0 0
30/03/2018
12.64
 973,950 12.59 12.64 12.40 0 0 0
29/03/2018
12.59
 693,400 12.59 12.64 12.40 0 0 0
28/03/2018
12.59
 879,940 12.59 12.64 12.40 0 0 0
27/03/2018
12.59
 1,010,960 12.54 12.92 12.36 0 10,000 -0.1
26/03/2018
12.54
 646,150 12.82 12.92 12.45 0 0 0
23/03/2018
12.82
 1,635,960 12.92 12.92 12.26 4,700 3,000 0.0
22/03/2018
12.92
 1,756,810 13.20 13.20 12.64 7,500 0 0.1
21/03/2018
13.20
 1,545,200 13.15 13.29 12.96 0 0 0
20/03/2018
13.15
 1,465,250 13.43 13.53 12.96 500 0 0.0
19/03/2018
13.43
 1,717,360 13.20 13.57 12.96 0 7,430 -0.1
16/03/2018
13.20
 1,385,620 13.90 13.95 13.20 2,000 0 0.0
15/03/2018
13.90
 2,001,460 13.29 13.90 13.34 0 500 -0.0
14/03/2018
13.29
 2,842,480 12.45 13.29 12.64 29,000 1,250 0.4
13/03/2018
12.45
 935,430 12.45 12.45 12.17 0 0 0
12/03/2018
12.45
 1,463,510 12.64 12.73 12.12 400 0 0.0
09/03/2018
12.64
 820,560 12.82 12.92 12.64 0 0 0
08/03/2018
12.82
 1,152,050 12.64 12.82 12.50 227,490 0 3.1
07/03/2018
12.64
 1,092,180 12.54 12.92 12.36 16,100 0 0.2
06/03/2018
12.54
 621,850 12.36 12.64 12.17 0 0 0
05/03/2018
12.36
 1,517,190 12.64 13.01 12.36 0 36,650 -0.5
02/03/2018
12.64
 1,113,670 12.82 13.01 12.50 0 0 0
01/03/2018
12.82
 956,750 13.10 13.10 12.64 0 0 0
28/02/2018
13.10
 1,355,350 12.92 13.48 12.92 0 0 0
27/02/2018
12.92
 2,030,450 12.07 12.92 11.79 107,610 0 1.4
26/02/2018
12.07
 1,492,030 12.36 12.36 11.79 350 0 0.0
23/02/2018
12.36
 1,236,730 12.45 12.54 12.17 0 0 0
22/02/2018
12.45
 1,029,360 12.45 12.45 11.89 0 0 0
21/02/2018
12.45
 810,430 12.26 12.54 12.17 0 32,590 -0.4
13/02/2018
12.26
 845,720 11.70 12.26 11.70 0 0 0
12/02/2018
11.70
 1,087,650 11.28 11.70 11.14 0 40,000 -0.5
09/02/2018
11.28
 1,181,620 12.12 12.12 11.28 16,910 80 0.2
08/02/2018
12.12
 1,103,830 12.26 12.45 11.93 0 0 0
07/02/2018
12.26
 1,895,910 11.89 12.68 11.89 60,960 5,600 0.7
06/02/2018
11.89
 754,540 12.78 12.78 11.89 0 5,730 -0.1
05/02/2018
12.78
 1,958,580 13.71 13.71 12.78 0 3,350 -0.0
02/02/2018
13.71
 1,066,040 13.67 13.85 13.29 50 0 0.0
01/02/2018
13.67
 1,745,880 13.85 14.04 13.48 0 0 0
31/01/2018
13.85
 2,780,090 14.41 15.21 13.85 0 0 0
30/01/2018
14.41
 2,249,300 13.48 14.41 13.10 6,830 5,700 0.0
29/01/2018
13.48
 1,964,820 13.85 13.85 13.10 0 0 0
26/01/2018
13.85
 1,846,590 13.95 13.95 13.20 500 3,000 -0.0
25/01/2018
13.95
 3,177,060 13.95 14.32 13.10 1,000 10,070 -0.1
22/01/2018
13.95
 1,316,950 14.79 14.79 13.95 1,300 16,500 -0.2
19/01/2018
14.79
 1,188,260 14.98 15.35 14.79 670 0 0.0
18/01/2018
14.98
 1,782,500 14.98 14.98 14.32 16,000 0 0.2
17/01/2018
14.98
 1,819,180 15.54 15.82 14.88 12,680 15,000 -0.0
16/01/2018
15.54
 2,005,220 15.07 15.63 14.74 36,000 200 0.6
15/01/2018
15.07
 1,294,460 14.98 15.54 14.41 1,200 0 0.0
12/01/2018
14.98
 1,565,230 15.35 15.40 14.74 4,300 0 0.1
11/01/2018
15.35
 2,415,670 15.26 15.54 14.51 1,000 2,500 -0.0
10/01/2018
15.26
 1,736,760 16.38 16.38 15.26 0 0 0
09/01/2018
16.38
 1,621,230 15.91 16.47 15.35 10,150 800 0.2
08/01/2018
15.91
 1,449,080 15.44 16.01 15.26 16,350 0 0.3
05/01/2018
15.44
 2,146,280 15.12 16.15 15.26 7,700 0 0.1
04/01/2018
15.12
 1,986,340 14.13 15.12 14.23 7,100 3,000 0.1
03/01/2018
14.13
 1,443,790 14.13 14.32 13.85 10,900 0 0.2
02/01/2018
14.13
 1,321,940 13.95 14.32 13.81 0 810 -0.0
29/12/2017
13.95
 1,822,790 13.10 13.95 13.06 0 0 0
28/12/2017
13.10
 900,080 12.73 13.38 12.73 110 0 0.0
27/12/2017
12.73
 444,040 13.20 13.29 12.73 0 40 -0.0
26/12/2017
13.20
 409,890 13.53 13.53 12.96 0 1,500 -0.0
25/12/2017
13.53
 520,200 13.53 13.57 13.10 340 0 0.0
22/12/2017
13.53
 408,790 13.90 13.90 13.48 0 0 0
21/12/2017
13.90
 821,190 13.20 14.09 13.29 3,050 0 0.0
20/12/2017
13.20
 1,055,090 12.73 13.43 12.59 0 0 0
19/12/2017
12.73
 147,410 12.92 12.92 12.73 0 0 0
18/12/2017
12.92
 144,400 12.64 13.10 12.73 0 0 0
15/12/2017
12.64
 132,100 12.78 12.78 12.59 0 5,500 -0.1
14/12/2017
12.78
 86,900 12.92 12.92 12.54 0 0 0
13/12/2017
12.92
 253,600 12.64 13.01 12.64 0 0 0
12/12/2017
12.64
 434,780 12.73 12.92 12.36 52,200 1,500 0.7
11/12/2017
12.73
 205,660 13.10 13.10 12.68 0 31,900 -0.4
08/12/2017
13.10
 362,060 13.38 13.71 13.10 9,000 0 0.1
07/12/2017
13.38
 814,910 12.92 13.53 12.92 80,140 0 1.1
06/12/2017
12.92
 661,460 12.45 13.10 12.40 37,500 10,000 0.4
05/12/2017
12.45
 347,270 12.36 12.68 12.40 29,920 10,000 0.3
04/12/2017
12.36
 736,500 12.36 12.92 12.26 49,080 1,000 0.7
01/12/2017
12.36
 414,990 12.36 12.73 12.17 0 0 0
30/11/2017
12.36
 393,610 12.59 12.96 12.31 0 0 0
29/11/2017
12.59
 239,660 13.01 13.01 12.54 5,000 0 0.1
28/11/2017
13.01
 429,710 13.43 13.48 12.73 27,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |