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)
30/11/2015
4.96
 122,720 5.05 5.14 4.78 0 0 0
27/11/2015
5.05
 57,540 5.14 5.14 4.96 0 0 0
26/11/2015
5.14
 78,820 5.14 5.14 5.05 0 0 0
25/11/2015
5.14
 11,420 5.23 5.23 4.87 0 0 0
24/11/2015
5.23
 55,110 5.23 5.32 5.05 0 0 0
23/11/2015
5.23
 33,430 5.14 5.32 5.14 0 0 0
20/11/2015
5.14
 58,010 5.23 5.23 5.14 0 0 0
19/11/2015
5.23
 12,860 5.23 5.23 5.14 0 0 0
18/11/2015
5.23
 48,580 5.23 5.23 5.14 0 0 0
17/11/2015
5.23
 51,510 5.05 5.23 5.14 0 0 0
16/11/2015
5.05
 23,460 5.23 5.23 5.05 0 0 0
13/11/2015
5.23
 26,100 5.14 5.23 5.14 0 0 0
12/11/2015
5.14
 27,540 5.14 5.23 5.05 0 0 0
11/11/2015
5.14
 55,020 5.32 5.32 5.14 0 0 0
10/11/2015
5.32
 20,250 5.23 5.32 5.14 0 0 0
09/11/2015
5.23
 2,700 5.32 5.32 5.23 0 0 0
06/11/2015
5.32
 49,180 5.23 5.41 5.14 0 300 -0.0
05/11/2015
5.23
 94,730 5.14 5.23 5.14 0 0 0
04/11/2015
5.14
 29,300 5.14 5.23 5.14 0 0 0
03/11/2015
5.14
 102,050 5.23 5.23 5.14 0 0 0
02/11/2015
5.23
 38,020 5.23 5.32 5.14 0 0 0
30/10/2015
5.23
 12,890 5.23 5.23 5.14 0 0 0
29/10/2015
5.23
 58,900 5.32 5.32 5.23 0 0 0
28/10/2015
5.32
 44,210 5.23 5.32 5.23 0 0 0
27/10/2015
5.23
 115,620 5.14 5.41 5.14 0 200 -0.0
26/10/2015
5.14
 68,960 5.23 5.41 5.14 300 0 0.0
23/10/2015
5.23
 38,800 5.32 5.32 5.23 0 0 0
22/10/2015
5.32
 84,880 5.23 5.32 5.14 0 0 0
21/10/2015
5.23
 29,030 5.23 5.32 5.23 0 0 0
20/10/2015
5.23
 117,650 5.41 5.41 5.14 0 0 0
19/10/2015
5.41
 44,970 5.32 5.41 5.41 0 0 0
16/10/2015
5.32
 66,870 5.41 5.50 5.32 0 0 0
15/10/2015
5.41
 56,230 5.41 5.41 5.32 0 0 0
14/10/2015
5.41
 19,200 5.41 5.41 5.32 0 0 0
13/10/2015
5.41
 54,240 5.50 5.50 5.41 0 0 0
12/10/2015
5.50
 123,470 5.50 5.59 5.50 0 0 0
09/10/2015
5.50
 269,130 5.41 5.68 5.50 0 0 0
08/10/2015
5.41
 109,880 5.41 5.50 5.32 0 0 0
07/10/2015
5.41
 81,830 5.50 5.50 5.32 0 0 0
06/10/2015
5.50
 205,430 5.41 5.50 5.32 0 0 0
05/10/2015
5.41
 163,200 5.23 5.41 5.23 0 0 0
02/10/2015
5.23
 39,100 5.23 5.32 5.23 0 0 0
01/10/2015
5.23
 138,640 5.41 5.41 5.14 0 0 0
30/09/2015
5.41
 96,020 5.32 5.41 5.23 0 0 0
29/09/2015
5.32
 40,720 5.32 5.41 5.14 0 0 0
28/09/2015
5.32
 51,640 5.50 5.50 5.32 0 0 0
25/09/2015
5.50
 72,220 5.50 5.68 5.50 0 0 0
24/09/2015
5.50
 50,370 5.41 5.77 5.41 0 0 0
23/09/2015
5.41
 42,560 5.41 5.41 5.32 0 0 0
22/09/2015
5.41
 58,520 5.41 5.41 5.23 0 0 0
21/09/2015
5.41
 12,800 5.41 5.41 5.41 0 0 0
18/09/2015
5.41
 70,290 5.41 5.41 5.32 0 0 0
17/09/2015
5.41
 62,570 5.32 5.41 5.32 0 0 0
16/09/2015
5.32
 20,100 5.32 5.32 5.32 0 0 0
15/09/2015
5.32
 25,860 5.41 5.41 5.23 10 0 0
14/09/2015
5.41
 34,200 5.41 5.41 5.32 0 0 0
11/09/2015
5.41
 21,140 5.41 5.41 5.32 0 0 0
10/09/2015
5.41
 5,020 5.41 5.41 5.32 0 0 0
09/09/2015
5.41
 22,450 5.41 5.50 5.41 0 0 0
08/09/2015
5.41
 23,360 5.23 5.41 5.32 0 0 0
07/09/2015
5.23
 48,380 5.41 5.41 5.14 0 0 0
04/09/2015
5.41
 49,390 5.41 5.41 5.23 0 0 0
03/09/2015
5.41
 75,150 5.41 5.41 5.23 0 10 -0
01/09/2015
5.41
 81,480 5.23 5.41 5.23 0 0 0
31/08/2015
5.23
 33,970 5.41 5.41 5.14 0 0 0
28/08/2015
5.41
 111,830 5.50 5.50 5.23 0 0 0
27/08/2015
5.50
 28,430 5.50 5.50 5.14 0 0 0
26/08/2015
5.50
 71,670 5.32 5.59 5.23 0 0 0
25/08/2015
5.32
 156,120 5.32 5.32 4.96 0 0 0
24/08/2015
5.32
 57,960 5.68 5.77 5.32 0 0 0
21/08/2015
5.68
 99,790 5.95 5.95 5.59 0 0 0
20/08/2015
5.95
 27,750 5.95 6.04 5.86 0 0 0
19/08/2015
5.95
 16,560 6.04 6.04 5.86 0 0 0
18/08/2015
6.04
 45,930 6.04 6.13 5.95 0 0 0
17/08/2015
6.04
 15,690 6.04 6.13 5.86 0 0 0
14/08/2015
6.04
 6,470 6.13 6.13 5.86 0 0 0
13/08/2015
6.13
 51,830 6.13 6.13 5.86 0 0 0
12/08/2015
6.13
 44,440 6.13 6.13 6.04 0 0 0
11/08/2015
6.13
 47,670 5.95 6.13 5.95 0 0 0
10/08/2015
5.95
 103,850 6.13 6.13 5.95 0 0 0
07/08/2015
6.13
 6,500 6.13 6.13 6.04 0 0 0
06/08/2015
6.13
 43,910 6.22 6.22 6.04 0 0 0
05/08/2015
6.22
 66,080 6.04 6.22 5.95 0 0 0
04/08/2015
6.04
 42,280 6.13 6.13 6.04 0 0 0
03/08/2015
6.13
 71,290 6.22 6.22 6.04 0 0 0
31/07/2015
6.22
 78,920 6.22 6.31 6.13 0 0 0
30/07/2015
6.22
 21,530 6.13 6.22 6.04 0 6,000 -0.0
29/07/2015
6.13
 128,570 6.22 6.31 6.13 0 0 0
28/07/2015
6.22
 144,490 6.31 6.31 6.13 0 0 0
27/07/2015
6.31
 103,380 6.31 6.40 6.22 6,000 0 0.0
24/07/2015
6.31
 29,060 6.31 6.31 6.22 0 0 0
23/07/2015
6.31
 141,840 6.31 6.40 6.13 0 0 0
22/07/2015
6.31
 183,680 6.31 6.49 6.22 0 0 0
21/07/2015
6.31
 145,140 6.49 6.49 6.22 0 0 0
20/07/2015
6.49
 126,060 6.58 6.58 6.40 0 0 0
17/07/2015
6.58
 65,520 6.58 6.85 6.58 0 0 0
16/07/2015
6.58
 59,950 6.58 6.58 6.49 0 0 0
15/07/2015
6.58
 87,680 6.76 6.94 6.58 0 0 0
14/07/2015
6.76
 117,630 6.67 6.85 6.58 0 0 0
13/07/2015
6.67
 130,430 6.76 6.76 6.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |