CTCP Quốc Cường Gia Lai (qcg)

10.30
-0.20
(-1.90%)
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
(2024-12-17) 		-0.85 -7.49% 13,615,800 46,935 0.2
10.05
12.45
10.50
2 tháng
(2024-11-18) 		-2.80 -21.05% 30,468,300 165,135 1.4
10.05
13.30
10.50
3 tháng
(2024-10-18) 		0.65 6.60% 58,959,400 -195,765 -4.2
9.85
13.85
10.50
6 tháng
(2024-07-22) 		2.06 24.41% 123,408,500 -898,165 -10.0
5.68
13.85
10.50
12 tháng
(2024-01-22) 		1 10.53% 238,131,900 -115,165 -5.4
5.68
17.85
10.50
24 tháng
(2023-01-27) 		6.11 139.18% 460,325,500 -99,565 -6.2
3.80
17.85
10.50
36 tháng
(2022-02-07) 		-2.35 -18.29% 560,240,200 -283,735 -9.2
3.32
17.85
10.50
60 tháng
(2020-02-12) 		6.87 189.26% 928,046,910 267,175 -4.2
3.32
23.20
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2017
12.59
 248,280 11.79 12.59 12.45 42,500 0 0.6
02/11/2017
11.79
 700,290 11.04 11.79 10.86 79,010 0 1.0
01/11/2017
11.04
 1,504,920 11.84 11.84 11.04 13,190 500 0.2
31/10/2017
11.84
 112,840 12.73 12.73 11.84 0 0 0
30/10/2017
12.73
 369,410 13.67 13.67 12.73 0 0 0
27/10/2017
13.67
 620,400 14.65 14.79 13.67 0 0 0
26/10/2017
14.65
 494,310 15.44 15.44 14.37 0 0 0
25/10/2017
15.44
 299,980 15.54 15.68 14.98 0 0 0
24/10/2017
15.54
 222,740 15.40 15.68 15.07 80,630 0 1.3
23/10/2017
15.40
 352,130 15.40 15.82 15.16 98,000 0 1.6
20/10/2017
15.40
 354,830 15.91 15.91 15.26 0 0 0
19/10/2017
15.91
 127,640 16.29 16.29 15.91 0 5,000 -0.1
18/10/2017
16.29
 253,640 16.10 16.38 15.91 197,770 2,000 3.4
17/10/2017
16.10
 151,860 16.19 16.57 15.91 0 0 0
16/10/2017
16.19
 291,840 16.94 17.04 16.19 0 1,000 -0.0
13/10/2017
16.94
 249,200 17.04 17.18 16.57 0 0 0
12/10/2017
17.04
 514,640 16.38 17.18 16.24 1,000 100 0.0
11/10/2017
16.38
 401,240 16.15 16.85 15.91 1,000 0 0.0
10/10/2017
16.15
 390,110 16.01 16.19 15.82 45,640 0 0.8
09/10/2017
16.01
 630,640 16.38 16.61 15.87 295,360 0 5.0
06/10/2017
16.38
 107,380 16.57 16.80 16.19 200 0 0.0
05/10/2017
16.57
 247,770 15.91 16.57 15.72 0 0 0
04/10/2017
15.91
 129,110 15.82 16.01 15.72 0 0 0
03/10/2017
15.82
 274,110 15.44 16.01 15.44 89,550 0 1.5
02/10/2017
15.44
 190,840 15.44 16.05 15.44 0 0 0
29/09/2017
15.44
 520,590 15.72 16.10 15.16 0 0 0
28/09/2017
15.72
 1,080,060 16.75 16.75 15.58 0 150 -0.0
27/09/2017
16.75
 229,340 17.22 17.32 16.75 32,790 0 0.6
26/09/2017
17.22
 278,280 17.13 17.27 16.71 5,430 0 0.1
25/09/2017
17.13
 168,610 17.78 17.78 17.13 2,320 0 0.0
22/09/2017
17.78
 578,720 17.78 17.88 17.04 195,900 0 3.6
21/09/2017
17.78
 584,390 17.74 17.78 16.85 0 5,000 -0.1
20/09/2017
17.74
 408,610 18.21 18.30 17.69 30 8,500 -0.2
19/09/2017
18.21
 880,610 17.78 18.63 17.69 290,890 0 5.6
18/09/2017
17.78
 627,450 18.35 18.72 17.60 8,100 0 0.2
15/09/2017
18.35
 381,530 19.00 19.00 18.06 0 0 0
14/09/2017
19.00
 137,210 18.44 19.19 18.30 1,550 0 0.0
13/09/2017
18.44
 656,260 19.19 19.28 18.25 300 800 -0.0
12/09/2017
19.19
 536,560 19.00 19.19 18.11 6,650 0 0.1
11/09/2017
19.00
 539,090 19.89 19.94 19.00 150 200 -0.0
08/09/2017
19.89
 1,142,600 18.63 19.89 19.00 800 0 0.0
07/09/2017
18.63
 932,950 17.41 18.63 17.41 20,500 0 0.4
06/09/2017
17.41
 457,140 16.57 17.55 16.75 0 5,000 -0.1
05/09/2017
16.57
 305,140 16.01 16.80 16.19 10 0 0.0
01/09/2017
16.01
 178,480 15.91 16.29 15.40 0 0 0
31/08/2017
15.91
 198,030 15.91 16.01 15.35 0 0 0
30/08/2017
15.91
 217,580 15.72 16.61 15.26 0 0 0
29/08/2017
15.72
 174,760 15.35 16.38 15.12 50 0 0.0
28/08/2017
15.35
 220,080 15.91 15.91 15.16 0 0 0
25/08/2017
15.91
 131,220 16.29 16.29 15.35 0 0 0
24/08/2017
16.29
 463,890 17.32 17.78 16.15 80,000 0 1.4
23/08/2017
17.32
 658,850 16.19 17.32 16.38 0 0 0
22/08/2017
16.19
 464,210 15.16 16.19 14.98 247,780 0 4.1
21/08/2017
15.16
 115,240 15.44 16.38 14.88 0 300 -0.0
18/08/2017
15.44
 140,180 15.44 15.44 14.60 3,000 2,000 0.0
17/08/2017
15.44
 114,500 16.01 16.01 15.26 0 0 0
16/08/2017
16.01
 99,090 16.10 16.38 15.40 0 0 0
15/08/2017
16.10
 608,130 16.99 17.04 15.82 0 0 0
14/08/2017
16.99
 218,600 16.71 17.32 15.91 200 0 0.0
11/08/2017
16.71
 1,061,940 17.92 17.92 16.71 0 0 0
10/08/2017
17.92
 493,480 19.23 19.23 17.92 0 0 0
09/08/2017
19.23
 429,400 20.64 20.64 19.23 100 0 0.0
08/08/2017
20.64
 134,510 20.92 21.39 20.64 1,100 0 0.0
07/08/2017
20.92
 344,130 20.87 21.48 20.59 222,750 0 5.0
04/08/2017
20.87
 172,220 20.69 22.00 20.50 0 0 0
03/08/2017
20.69
 476,810 21.34 21.39 20.69 71,590 0 1.6
02/08/2017
21.34
 161,580 21.95 21.95 21.15 1,000 10 0.0
01/08/2017
21.95
 707,810 21.29 22.74 20.97 0 11,100 -0.3
31/07/2017
21.29
 670,610 22.89 22.89 21.29 100,000 0 2.3
28/07/2017
22.89
 540,910 23.07 23.87 22.46 0 0 0
27/07/2017
23.07
 168,130 23.07 23.07 22.56 2,790 0 0.1
26/07/2017
23.07
 376,920 21.76 23.12 21.62 1,210 3,000 -0.0
25/07/2017
21.76
 73,760 22.00 22.09 21.72 100 0 0.0
24/07/2017
22.00
 182,170 22.28 22.65 21.81 1,000 0 0.0
21/07/2017
22.28
 663,900 20.83 22.28 20.59 0 0 0
20/07/2017
20.83
 202,720 20.87 21.15 20.50 6,190 0 0.1
19/07/2017
20.87
 204,700 20.87 21.25 19.84 73,640 0 1.6
18/07/2017: Cổ tức tiền mặt tỉ lệ: 8.6%
18/07/2017
20.87
 320,640 21.19 22.00 20.59 0 0 0
17/07/2017
21.19
 273,820 22.45 22.54 21.19 0 0 0
14/07/2017
22.45
 383,620 22.00 22.99 22.00 0 0 0
13/07/2017
22.00
 269,670 21.82 22.36 21.37 10 0 0.0
12/07/2017
21.82
 723,030 20.56 21.82 20.56 1,000 0 0.0
11/07/2017
20.56
 341,710 20.02 20.56 19.03 93,590 0 2.1
10/07/2017
20.02
 932,740 21.19 21.19 19.75 0 0 0
07/07/2017
21.19
 283,970 21.55 22.09 21.19 0 0 0
06/07/2017
21.55
 401,250 21.55 22.54 20.74 50 0 0.0
05/07/2017
21.55
 3,374,760 21.10 22.45 19.66 0 5,460 -0.1
04/07/2017
21.10
 121,450 22.68 22.68 21.10 0 0 0
03/07/2017
22.68
 1,002,410 24.35 24.35 22.68 0 0 0
30/06/2017
24.35
 938,520 26.15 26.15 24.35 0 0 0
29/06/2017
26.15
 2,388,650 26.15 27.95 24.35 0 5,000 -0.1
28/06/2017
26.15
 410,100 25.97 26.33 25.70 0 0 0
27/06/2017
25.97
 363,350 25.79 26.60 25.34 0 0 0
26/06/2017
25.79
 1,309,250 26.42 26.42 25.16 0 0 0
23/06/2017
26.42
 481,370 26.42 27.23 26.24 0 0 0
22/06/2017
26.42
 594,360 25.79 27.32 25.79 6,560 400 0.2
21/06/2017
25.79
 1,630,600 24.12 25.79 23.45 1,000 5,050 -0.1
20/06/2017
24.12
 602,830 22.54 24.12 24.08 0 450 -0.0
19/06/2017
22.54
 330,740 21.10 22.54 22.54 0 0 0
16/06/2017
21.10
 542,930 19.75 21.10 19.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |