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)
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
15/06/2017
19.75
 805,950 19.48 20.47 19.75 1,400 0 0.0
14/06/2017
19.48
 570,090 18.22 19.48 18.22 0 0 0
13/06/2017
18.22
 274,760 18.58 18.94 18.22 25,200 0 0.5
12/06/2017
18.58
 240,350 19.12 19.21 18.58 47,420 60 1.0
09/06/2017
19.12
 670,450 19.12 19.48 18.94 250 0 0.0
08/06/2017
19.12
 267,500 19.39 19.57 18.94 2,300 0 0.0
07/06/2017
19.39
 372,450 19.84 19.84 19.30 0 0 0
06/06/2017
19.84
 532,900 19.39 19.84 19.07 0 0 0
05/06/2017
19.39
 493,980 19.16 19.66 18.62 0 0 0
02/06/2017
19.16
 1,184,800 19.21 19.75 18.31 0 0 0
01/06/2017
19.21
 1,012,590 19.75 20.20 19.03 0 0 0
31/05/2017
19.75
 599,700 19.75 20.92 19.75 0 1,000 -0.0
30/05/2017
19.75
 2,789,970 18.49 19.75 17.85 5,000 89,500 -1.8
29/05/2017
18.49
 1,462,210 19.84 19.84 18.49 0 210,010 -4.4
26/05/2017
19.84
 354,350 20.56 20.60 19.84 1,000 65,500 -1.5
25/05/2017
20.56
 1,115,120 20.02 20.56 19.03 0 181,800 -4.0
24/05/2017
20.02
 547,970 19.30 20.38 18.94 0 1,000 -0.0
23/05/2017
19.30
 1,632,150 18.03 19.30 17.13 10,000 0 0.2
22/05/2017
18.03
 1,992,270 17.81 18.49 16.59 0 1,100 -0.0
19/05/2017
17.81
 1,882,000 16.68 17.81 17.13 10,100 0 0.2
18/05/2017
16.68
 3,359,410 15.60 16.68 15.33 60 231,500 -4.3
17/05/2017
15.60
 206,220 14.61 15.60 15.60 0 0 0
16/05/2017
14.61
 488,170 13.66 14.61 14.61 0 0 0
15/05/2017
13.66
 388,990 12.80 13.66 13.66 0 0 0
12/05/2017
12.80
 412,400 11.99 12.80 12.80 0 4,000 -0.1
11/05/2017
11.99
 1,034,330 11.23 11.99 11.99 0 0 0
10/05/2017
11.23
 128,920 10.51 11.23 11.23 0 2,000 -0.0
09/05/2017
10.51
 43,260 9.83 10.51 10.51 0 2,000 -0.0
08/05/2017
9.83
 243,610 9.20 9.83 9.83 0 72,080 -0.8
05/05/2017
9.20
 223,360 8.63 9.20 9.20 0 76,000 -0.8
04/05/2017
8.63
 108,700 8.07 8.63 8.63 0 0 0
03/05/2017
8.07
 341,190 7.55 8.07 8.07 0 29,421,403 -250.1
28/04/2017
7.55
 227,730 7.06 7.55 7.55 0 5,000 -0.0
27/04/2017
7.06
 11,870 6.60 7.06 7.06 0 0 0
26/04/2017
6.60
 916,180 6.18 6.60 6.31 0 0 0
25/04/2017
6.18
 838,210 6.45 6.63 6.00 0 0 0
24/04/2017
6.45
 700,050 6.03 6.45 6.45 0 0 0
21/04/2017
6.03
 78,940 5.75 6.09 5.64 0 0 0
20/04/2017
5.75
 171,400 6.09 6.09 5.72 0 0 0
19/04/2017
6.09
 236,910 6.21 6.21 5.95 0 1,000 -0.0
18/04/2017
6.21
 234,740 6.39 6.39 5.95 0 0 0
17/04/2017
6.39
 699,560 5.98 6.39 6.31 0 0 0
14/04/2017
5.98
 813,080 5.59 5.98 5.95 0 0 0
13/04/2017
5.59
 141,950 5.23 5.59 5.24 0 0 0
12/04/2017
5.23
 304,670 5.57 5.76 5.19 1,000 0 0.0
11/04/2017
5.57
 370,600 5.84 5.95 5.55 0 0 0
10/04/2017
5.84
 243,000 5.86 6.11 5.51 0 0 0
07/04/2017
5.86
 324,830 6.29 6.29 5.86 0 4,000 -0.0
05/04/2017
6.29
 252,190 6.31 6.31 5.91 0 1,000 -0.0
04/04/2017
6.31
 197,340 6.17 6.57 6.14 0 0 0
03/04/2017
6.17
 672,940 5.77 6.17 5.50 0 0 0
31/03/2017
5.77
 1,349,010 6.20 6.58 5.77 0 5,000 -0.0
30/03/2017
6.20
 482,600 5.80 6.20 6.20 0 0 0
29/03/2017
5.80
 156,920 5.42 5.80 5.42 0 0 0
28/03/2017
5.42
 804,420 5.07 5.42 4.96 0 0 0
27/03/2017
5.07
 877,960 4.74 5.07 4.78 0 5,000 -0.0
24/03/2017
4.74
 409,510 4.44 4.74 4.73 0 0 0
23/03/2017
4.44
 1,485,530 4.15 4.44 4.24 0 1,000,000 -4.9
22/03/2017
4.15
 700,040 3.89 4.16 3.89 0 290,000 -1.3
21/03/2017
3.89
 49,560 3.90 3.92 3.79 0 0 0
20/03/2017
3.90
 5,900 3.91 3.97 3.81 0 0 0
17/03/2017
3.91
 25,040 3.80 3.96 3.53 0 0 0
16/03/2017
3.80
 199,980 4.06 4.06 3.78 0 0 0
15/03/2017
4.06
 29,250 3.92 4.06 3.89 0 0 0
14/03/2017
3.92
 8,150 3.91 4.10 3.92 0 0 0
13/03/2017
3.91
 40,310 4.01 4.06 3.91 0 100 -0.0
10/03/2017
4.01
 10,590 4.13 4.15 4.01 0 0 0
09/03/2017
4.13
 33,870 4.12 4.15 4.06 0 8,180 -0.0
08/03/2017
4.12
 112,010 4.09 4.15 4.08 0 34,110 -0.2
07/03/2017
4.09
 88,930 4.10 4.10 4.07 0 19,960 -0.1
06/03/2017
4.10
 167,950 4.06 4.19 4.01 0 36,520 -0.2
03/03/2017
4.06
 25,850 4.06 4.06 3.97 0 0 0
02/03/2017
4.06
 59,370 3.88 4.08 3.88 0 0 0
01/03/2017
3.88
 103,040 4.09 4.11 3.88 0 0 0
28/02/2017
4.09
 149,190 4.10 4.13 4.02 0 0 0
27/02/2017
4.10
 75,500 4.11 4.19 4.06 0 0 0
24/02/2017
4.11
 66,880 4.14 4.23 3.97 0 0 0
23/02/2017
4.14
 276,040 4.13 4.24 4.13 0 91,430 -0.4
22/02/2017
4.13
 138,570 4.24 4.24 4.00 0 0 0
21/02/2017
4.24
 544,920 4.28 4.33 3.99 0 42,700 -0.2
20/02/2017
4.28
 311,020 4.34 4.34 4.07 0 0 0
17/02/2017
4.34
 354,420 4.32 4.53 4.33 0 50,800 -0.3
16/02/2017
4.32
 1,807,600 4.11 4.39 4.24 5,000 597,950 -2.9
15/02/2017
4.11
 471,790 3.85 4.11 3.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |