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
(2024-08-20) 		0.01 0.15% 14,409,500 -150,300 -1.1
6.05
6.83
6.83
2 tháng
(2024-07-22) 		-1.61 -19.08% 45,367,100 -332,700 -2.6
5.68
8.44
6.83
3 tháng
(2024-06-21) 		-7.17 -51.21% 63,241,800 503,100 6.2
5.68
14.45
6.83
6 tháng
(2024-03-25) 		-4.07 -37.34% 135,341,100 406,300 2.1
5.68
17.85
6.83
12 tháng
(2023-09-25) 		-4.92 -41.87% 243,364,800 551,300 2.8
5.68
17.85
6.83
24 tháng
(2022-09-30) 		0.20 3.02% 397,423,500 544,800 2.2
3.32
17.85
6.83
36 tháng
(2021-10-05) 		-0.11 -1.59% 626,246,800 783,430 3.1
3.32
23.20
6.83
60 tháng
(2019-10-16) 		2.13 45.32% 858,565,370 591,280 2.8
3.32
23.20
6.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2015
8.21
 368,020 8.12 8.21 7.94 0 0 0
05/02/2015
8.12
 272,540 8.12 8.21 8.03 0 0 0
04/02/2015
8.12
 161,920 8.12 8.21 8.03 0 0 0
03/02/2015
8.12
 243,270 8.12 8.30 8.03 0 0 0
02/02/2015
8.12
 380,090 8.21 8.30 8.03 0 0 0
30/01/2015
8.21
 329,460 8.39 8.48 8.21 0 30,000 -0.3
29/01/2015
8.39
 485,950 8.39 8.48 8.30 0 0 0
28/01/2015
8.39
 556,730 8.57 8.66 8.39 0 0 0
27/01/2015
8.57
 1,224,070 8.48 8.84 8.39 0 0 0
26/01/2015
8.48
 696,180 8.75 8.84 8.48 0 0 0
23/01/2015
8.75
 1,892,680 8.48 9.02 8.48 30,000 0 0.3
22/01/2015
8.48
 353,010 8.30 8.48 8.21 0 0 0
21/01/2015
8.30
 455,360 8.30 8.39 8.21 0 0 0
20/01/2015
8.30
 355,650 8.39 8.39 8.21 0 0 0
19/01/2015
8.39
 390,440 8.39 8.48 8.30 0 0 0
16/01/2015
8.39
 680,120 8.39 8.48 8.21 0 0 0
15/01/2015
8.39
 558,460 8.39 8.48 8.30 0 0 0
14/01/2015
8.39
 491,290 8.39 8.48 8.21 0 0 0
13/01/2015
8.39
 324,930 8.30 8.39 8.12 0 10,000 -0.1
12/01/2015
8.30
 326,860 8.39 8.39 8.21 0 0 0
09/01/2015
8.39
 1,241,610 8.48 8.57 8.12 0 0 0
08/01/2015
8.48
 336,480 8.48 8.57 8.30 0 0 0
07/01/2015
8.48
 489,020 8.57 8.75 8.48 0 0 0
06/01/2015
8.57
 537,300 8.57 8.57 8.30 0 0 0
05/01/2015
8.57
 485,130 8.75 8.75 8.48 0 0 0
31/12/2014
8.75
 575,260 8.39 8.84 8.48 0 0 0
30/12/2014
8.39
 291,150 8.12 8.39 7.85 0 0 0
29/12/2014
8.12
 656,690 8.48 8.57 7.94 0 0 0
26/12/2014
8.48
 714,370 8.48 8.57 7.94 0 0 0
25/12/2014
8.48
 1,296,360 8.93 8.93 8.39 0 0 0
24/12/2014
8.93
 533,830 9.02 9.02 8.84 0 0 0
23/12/2014
9.02
 505,340 9.02 9.11 8.84 0 0 0
22/12/2014
9.02
 498,330 8.84 9.20 8.84 0 0 0
19/12/2014
8.84
 853,860 9.11 9.11 8.75 0 25,520 -0.3
18/12/2014
9.11
 829,910 8.84 9.29 8.93 0 0 0
17/12/2014
8.84
 1,480,890 9.38 9.47 8.75 0 0 0
16/12/2014
9.38
 2,057,500 9.92 9.92 9.29 0 10,000 -0.1
15/12/2014
9.92
 748,820 10.10 10.19 9.83 0 0 0
12/12/2014
10.10
 980,280 9.92 10.10 9.74 0 0 0
11/12/2014
9.92
 1,106,930 10.01 10.10 9.65 0 0 0
10/12/2014
10.01
 821,200 9.56 10.01 9.47 4,000 0 0.0
09/12/2014
9.56
 2,020,020 9.83 10.10 9.38 0 0 0
08/12/2014
9.83
 1,284,770 9.65 10.19 9.65 0 1,000 -0.0
05/12/2014
9.65
 965,000 9.56 9.92 9.56 0 0 0
04/12/2014
9.56
 632,850 9.56 9.74 9.47 0 0 0
03/12/2014
9.56
 988,460 9.47 9.83 9.47 0 0 0
02/12/2014
9.47
 1,063,070 9.65 9.74 9.47 0 0 0
01/12/2014
9.65
 509,030 9.83 9.92 9.65 1,000 0 0.0
28/11/2014
9.83
 1,872,290 9.38 10.01 9.38 0 0 0
27/11/2014
9.38
 555,530 9.29 9.38 9.11 0 0 0
26/11/2014
9.29
 936,510 9.38 9.56 9.02 0 0 0
25/11/2014
9.38
 595,110 9.20 9.38 9.11 0 0 0
24/11/2014
9.20
 396,090 9.38 9.38 9.02 0 2,000 -0.0
21/11/2014
9.38
 1,322,690 9.47 9.83 9.20 0 0 0
20/11/2014
9.47
 1,326,630 8.93 9.47 8.84 0 115,000 -1.2
19/11/2014
8.93
 441,860 9.02 9.02 8.66 0 120,660 -1.2
18/11/2014
9.02
 925,400 9.38 9.38 9.02 0 164,340 -1.7
17/11/2014
9.38
 732,350 9.47 9.65 9.38 0 0 0
14/11/2014
9.47
 723,490 9.38 9.56 9.11 2,000 0 0.0
13/11/2014
9.38
 1,465,810 8.84 9.38 8.93 0 0 0
12/11/2014
8.84
 319,100 8.84 8.93 8.75 0 0 0
11/11/2014
8.84
 356,010 9.02 9.02 8.75 0 0 0
10/11/2014
9.02
 643,000 8.75 9.02 8.75 0 0 0
07/11/2014
8.75
 575,550 8.48 8.75 8.48 0 101,920 -1.0
06/11/2014
8.48
 588,920 8.57 8.75 8.39 0 302,080 -2.8
05/11/2014
8.57
 427,790 8.66 8.75 8.48 0 0 0
04/11/2014
8.66
 395,670 8.93 9.02 8.66 0 0 0
03/11/2014
8.93
 186,950 8.84 9.11 8.84 1,000 0 0.0
31/10/2014
8.84
 395,210 8.75 9.02 8.57 0 0 0
30/10/2014
8.75
 129,820 8.84 8.84 8.57 0 0 0
29/10/2014
8.84
 145,390 8.75 8.93 8.75 0 0 0
28/10/2014
8.75
 198,730 8.48 8.75 8.39 0 0 0
27/10/2014
8.48
 480,580 8.84 8.84 8.39 0 0 0
24/10/2014
8.84
 451,800 8.75 9.02 8.48 0 0 0
23/10/2014
8.75
 495,430 9.11 9.29 8.75 0 0 0
22/10/2014
9.11
 663,760 8.57 9.11 8.39 0 0 0
21/10/2014
8.57
 598,480 8.66 8.75 8.39 0 0 0
20/10/2014
8.66
 282,660 8.66 9.02 8.57 0 0 0
17/10/2014
8.66
 589,890 9.02 9.20 8.48 0 0 0
16/10/2014
9.02
 896,750 9.38 9.38 8.84 0 0 0
15/10/2014
9.38
 651,300 9.02 9.38 8.93 36,650 0 0.4
14/10/2014
9.02
 1,162,610 9.02 9.56 9.02 0 112,000 -1.1
13/10/2014
9.02
 554,030 9.11 9.29 9.02 3,000 0 0.0
10/10/2014
9.11
 841,480 9.56 9.65 9.11 0 3,000 -0.0
09/10/2014
9.56
 1,726,360 9.29 9.92 9.38 20,000 586,040 -6.1
08/10/2014
9.29
 666,830 9.56 9.65 9.29 0 4,030 -0.0
07/10/2014
9.56
 884,530 9.47 9.74 9.47 0 126,220 -1.3
06/10/2014
9.47
 968,670 9.74 9.74 9.47 0 85,000 -0.9
03/10/2014
9.74
 792,840 9.47 10.01 9.47 0 88,210 -1.0
02/10/2014
9.47
 903,960 8.93 9.47 8.75 0 0 0
01/10/2014
8.93
 737,080 8.48 8.93 8.48 0 0 0
30/09/2014
8.48
 185,500 8.48 8.66 8.21 0 0 0
29/09/2014
8.48
 163,440 8.57 8.57 8.39 0 0 0
26/09/2014
8.57
 320,190 8.75 8.75 8.48 0 4,990 -0.0
25/09/2014
8.75
 489,520 8.75 8.75 8.48 0 0 0
24/09/2014
8.75
 1,448,060 8.57 9.02 8.57 0 0 0
23/09/2014
8.57
 816,690 8.03 8.57 8.03 0 0 0
22/09/2014
8.03
 496,730 8.03 8.39 8.03 0 0 0
19/09/2014
8.03
 212,750 7.57 8.03 7.57 17,990 0 0.2
18/09/2014
7.57
 309,270 7.94 8.03 7.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |