CTCP Quốc Cường Gia Lai (qcg)

10.50
0.05
(0.48%)
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
(2024-12-16) 		-1 -8.73% 13,566,100 98,035 0.7
10.05
12.45
10.45
2 tháng
(2024-11-18) 		-2.85 -21.43% 30,110,800 153,235 1.3
10.05
13.30
10.45
3 tháng
(2024-10-17) 		0.85 8.85% 64,437,000 -532,465 -7.3
9.60
13.85
10.45
6 tháng
(2024-07-19) 		1.38 15.21% 124,651,200 -886,965 -9.9
5.68
13.85
10.45
12 tháng
(2024-01-22) 		0.95 10% 237,774,400 -127,065 -5.6
5.68
17.85
10.45
24 tháng
(2023-01-27) 		6.06 138.04% 459,968,000 -111,465 -6.3
3.80
17.85
10.45
36 tháng
(2022-02-07) 		-2.40 -18.68% 559,882,700 -295,635 -9.3
3.32
17.85
10.45
60 tháng
(2020-02-11) 		6.85 190.28% 927,699,760 255,275 -4.3
3.32
23.20
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/07/2013
6.67
 27,060 6.67 6.67 6.58 0 0 0
01/07/2013
6.67
 690 6.76 6.76 6.67 0 0 0
28/06/2013
6.76
 2,050 6.85 6.85 6.58 0 510 -0.0
27/06/2013
6.85
 79,000 6.49 6.85 6.49 25,520 0 0.2
26/06/2013
6.49
 23,510 6.58 6.58 6.49 0 0 0
25/06/2013
6.58
 49,050 6.76 6.76 6.40 0 0 0
24/06/2013
6.76
 55,020 6.40 6.76 6.40 0 0 0
21/06/2013
6.40
 66,670 6.49 6.49 6.31 0 0 0
20/06/2013
6.49
 36,960 6.76 6.76 6.40 0 0 0
19/06/2013
6.76
 60,910 6.58 6.76 6.49 0 0 0
18/06/2013
6.58
 36,930 6.67 6.76 6.40 0 360 -0.0
17/06/2013
6.67
 66,630 6.76 6.94 6.58 0 0 0
14/06/2013
6.76
 41,170 6.58 6.76 6.58 0 1,310 -0.0
13/06/2013
6.58
 201,000 6.85 6.85 6.58 0 0 0
12/06/2013
6.85
 143,420 6.94 7.03 6.76 0 33,030 -0.3
11/06/2013
6.94
 159,110 7.39 7.39 6.94 0 20,000 -0.2
10/06/2013
7.39
 246,100 7.66 7.66 7.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |