CTCP Quốc Cường Gia Lai (qcg)

6.66
-0.17
(-2.49%)
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)
20/11/2013
6.04
 40,540 5.95 6.04 5.86 0 0 0
19/11/2013
5.95
 13,010 6.13 6.13 5.95 0 0 0
18/11/2013
6.13
 19,530 5.95 6.22 5.95 0 0 0
15/11/2013
5.95
 18,310 5.95 6.04 5.86 0 0 0
14/11/2013
5.95
 105,650 6.22 6.22 5.86 0 0 0
13/11/2013
6.22
 11,120 6.13 6.31 6.13 0 0 0
12/11/2013
6.13
 77,810 6.49 6.49 6.04 14,500 0 0.1
11/11/2013
6.49
 98,200 6.13 6.49 6.13 0 0 0
08/11/2013
6.13
 34,520 6.22 6.31 6.13 0 0 0
07/11/2013
6.22
 151,040 5.95 6.22 5.95 0 15,000 -0.1
06/11/2013
5.95
 45,030 5.95 6.04 5.86 0 0 0
05/11/2013
5.95
 36,490 5.86 5.95 5.86 0 0 0
04/11/2013
5.86
 31,170 5.86 5.86 5.77 0 0 0
01/11/2013
5.86
 4,190 5.86 5.86 5.68 0 0 0
31/10/2013
5.86
 53,040 5.86 5.86 5.77 0 33,000 -0.2
30/10/2013
5.86
 11,070 5.77 5.86 5.77 0 0 0
29/10/2013
5.77
 18,100 5.77 5.86 5.77 0 0 0
28/10/2013
5.77
 13,710 5.95 5.95 5.77 0 0 0
25/10/2013
5.95
 28,310 5.95 5.95 5.77 0 0 0
24/10/2013
5.95
 19,510 5.95 5.95 5.86 0 0 0
23/10/2013
5.95
 70,210 5.77 6.04 5.86 0 0 0
22/10/2013
5.77
 50,570 5.95 5.95 5.77 0 500 -0.0
21/10/2013
5.95
 58,520 5.95 6.04 5.86 0 0 0
18/10/2013
5.95
 20,830 5.95 5.95 5.86 0 0 0
17/10/2013
5.95
 119,700 5.86 6.04 5.86 0 0 0
16/10/2013
5.86
 24,060 5.86 5.95 5.77 0 0 0
15/10/2013
5.86
 15,590 5.86 5.86 5.86 0 0 0
14/10/2013
5.86
 12,120 5.95 5.95 5.86 0 0 0
11/10/2013
5.95
 29,770 5.86 5.95 5.77 0 0 0
10/10/2013
5.86
 46,910 5.86 5.95 5.86 0 0 0
09/10/2013
5.86
 28,230 6.04 6.04 5.86 0 2,000 -0.0
08/10/2013
6.04
 40,530 5.86 6.04 5.86 0 2,500 -0.0
07/10/2013
5.86
 13,110 5.95 5.95 5.86 0 0 0
04/10/2013
5.95
 50,720 5.95 5.95 5.86 0 0 0
03/10/2013
5.95
 15,710 6.04 6.04 5.95 0 0 0
02/10/2013
6.04
 80 5.86 6.04 5.77 0 0 0
01/10/2013
5.86
 23,500 5.77 5.95 5.77 0 0 0
30/09/2013
5.77
 3,270 5.77 5.86 5.77 0 0 0
27/09/2013
5.77
 3,710 5.86 5.95 5.77 500 0 0.0
26/09/2013
5.86
 43,950 6.22 6.22 5.86 0 0 0
25/09/2013
6.22
 24,640 6.13 6.22 5.86 0 0 0
24/09/2013
6.13
 32,000 6.22 6.22 5.86 0 0 0
23/09/2013
6.22
 2,010 6.31 6.31 5.95 0 0 0
20/09/2013
6.31
 10 6.31 6.31 6.31 0 0 0
19/09/2013
6.31
 1,490 6.31 6.31 6.13 0 0 0
18/09/2013
6.31
 11,460 6.31 6.31 5.95 0 0 0
17/09/2013
6.31
 140 6.31 6.31 6.31 0 100 -0.0
16/09/2013
6.31
 2,210 6.22 6.40 6.04 0 100 -0.0
13/09/2013
6.22
 4,010 6.40 6.40 6.22 0 0 0
12/09/2013
6.40
 10,310 6.40 6.40 6.31 0 0 0
11/09/2013
6.40
 1,030 6.40 6.40 6.13 0 0 0
10/09/2013
6.40
 8,010 6.49 6.49 6.13 7,000 0 0.0
09/09/2013
6.49
 6,010 6.58 6.58 6.13 0 0 0
06/09/2013
6.58
 30 6.58 6.58 6.49 0 0 0
05/09/2013
6.58
 10 6.49 6.58 6.58 0 0 0
04/09/2013
6.49
 18,750 6.49 6.49 6.22 1,000 0 0.0
03/09/2013
6.49
 3,430 6.40 6.49 6.22 0 0 0
30/08/2013
6.40
 12,010 6.49 6.49 6.13 0 0 0
29/08/2013
6.49
 110 6.40 6.49 6.49 0 0 0
28/08/2013
6.40
 94,640 6.58 6.67 6.31 0 0 0
27/08/2013
6.58
 17,010 6.67 6.67 6.58 7,070 0 0.1
26/08/2013
6.67
 11,950 6.76 6.76 6.49 8,930 0 0.1
23/08/2013
6.76
 69,100 6.85 6.85 6.58 24,000 0 0.2
22/08/2013
6.85
 96,670 6.76 6.85 6.67 0 0 0
21/08/2013
6.76
 38,550 6.76 6.76 6.49 0 0 0
20/08/2013
6.76
 45,200 6.76 6.76 6.58 0 0 0
19/08/2013
6.76
 73,520 6.67 6.76 6.58 0 0 0
16/08/2013
6.67
 45,280 6.49 6.67 6.40 0 0 0
15/08/2013
6.49
 46,350 6.22 6.49 6.13 0 0 0
14/08/2013
6.22
 5,780 6.13 6.22 6.04 0 0 0
13/08/2013
6.13
 33,100 6.31 6.31 6.13 0 0 0
12/08/2013
6.31
 19,640 6.31 6.31 6.22 0 0 0
09/08/2013
6.31
 11,710 6.31 6.31 6.22 0 0 0
08/08/2013
6.31
 7,010 6.31 6.31 6.22 0 0 0
07/08/2013
6.31
 29,420 6.31 6.31 6.22 0 0 0
06/08/2013
6.31
 14,060 6.31 6.31 6.22 0 0 0
05/08/2013
6.31
 17,100 6.40 6.40 6.31 0 0 0
02/08/2013
6.40
 9,060 6.40 6.40 6.22 0 0 0
01/08/2013
6.40
 24,610 6.40 6.40 6.22 0 0 0
31/07/2013
6.40
 51,600 6.31 6.40 6.22 0 0 0
30/07/2013
6.31
 22,000 6.40 6.40 6.22 0 0 0
29/07/2013
6.40
 23,420 6.40 6.58 6.31 0 0 0
26/07/2013
6.40
 21,270 6.40 6.40 6.31 0 0 0
25/07/2013
6.40
 26,500 6.49 6.49 6.40 0 0 0
24/07/2013
6.49
 18,100 6.58 6.58 6.40 0 0 0
23/07/2013
6.58
 54,150 6.58 6.58 6.49 0 0 0
22/07/2013
6.58
 10,700 6.67 6.67 6.49 0 0 0
19/07/2013
6.67
 59,820 6.67 6.85 6.58 0 0 0
18/07/2013
6.67
 108,480 6.76 6.76 6.49 0 0 0
17/07/2013
6.76
 42,920 6.58 6.76 6.49 0 0 0
16/07/2013
6.58
 14,500 6.58 6.67 6.40 0 0 0
15/07/2013
6.58
 46,800 6.67 6.67 6.58 0 0 0
12/07/2013
6.67
 172,730 6.49 6.67 6.40 0 50 -0.0
11/07/2013
6.49
 26,280 6.49 6.49 6.31 0 0 0
10/07/2013
6.49
 30,370 6.58 6.58 6.40 0 0 0
09/07/2013
6.58
 21,090 6.58 6.67 6.40 0 0 0
08/07/2013
6.58
 29,600 6.67 6.67 6.40 0 0 0
05/07/2013
6.67
 10,650 6.67 6.67 6.40 0 0 0
04/07/2013
6.67
 7,140 6.67 6.67 6.58 0 0 0
03/07/2013
6.67
 47,100 6.67 6.67 6.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |