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
(2024-12-18) 		-1.80 -14.88% 13,694,400 41,435 0.1
10.05
12.45
10.30
2 tháng
(2024-11-18) 		-3 -22.56% 30,761,800 166,935 1.4
10.05
13.30
10.30
3 tháng
(2024-10-21) 		-0.20 -1.90% 58,238,500 -334,065 -5.6
10.05
13.85
10.30
6 tháng
(2024-07-22) 		1.86 22.04% 123,702,000 -896,365 -10.0
5.68
13.85
10.30
12 tháng
(2024-01-23) 		0.85 8.99% 237,989,600 -113,365 -5.4
5.68
17.85
10.30
24 tháng
(2023-01-30) 		5.79 128.38% 460,473,100 -97,765 -6.2
3.80
17.85
10.30
36 tháng
(2022-02-07) 		-2.55 -19.84% 560,533,700 -281,935 -9.2
3.32
17.85
10.30
60 tháng
(2020-02-13) 		6.70 186.11% 928,314,750 268,975 -4.2
3.32
23.20
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2017
3.85
 10,340 3.79 3.96 3.79 0 0 0
13/02/2017
3.79
 27,340 3.83 3.87 3.79 0 0 0
10/02/2017
3.83
 88,990 3.70 3.92 3.79 0 0 0
09/02/2017
3.70
 0 3.70 3.70 3.70 0 0 0
08/02/2017
3.70
 10,280 3.61 3.70 3.43 0 0 0
07/02/2017
3.61
 40,660 3.83 3.94 3.61 0 0 0
06/02/2017
3.83
 69,850 3.65 3.90 3.61 0 0 0
03/02/2017
3.65
 9,630 3.70 3.79 3.52 0 0 0
02/02/2017
3.70
 19,970 3.70 3.70 3.46 0 0 0
25/01/2017
3.70
 48,940 3.47 3.70 3.45 0 0 0
24/01/2017
3.47
 1,430 3.47 3.48 3.25 0 0 0
23/01/2017
3.47
 64,580 3.34 3.48 3.12 0 0 0
20/01/2017
3.34
 930 3.17 3.34 3.17 0 0 0
19/01/2017
3.17
 2,560 3.16 3.37 3.17 0 0 0
18/01/2017
3.16
 1,140 3.27 3.27 3.16 0 0 0
17/01/2017
3.27
 36,890 3.07 3.27 2.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |