CTCP Quốc Cường Gia Lai (qcg)

6.56
0.42
(6.84%)
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
(2024-08-07) 		0.39 6.32% 15,093,500 -314,500 -2.2
5.68
6.82
6.56
2 tháng
(2024-07-08) 		-5.54 -45.79% 49,500,900 251,900 4.6
5.68
12.25
6.56
3 tháng
(2024-06-10) 		-8.14 -55.37% 61,243,300 306,700 5.2
5.68
14.70
6.56
6 tháng
(2024-03-11) 		-2.74 -29.46% 137,069,800 157,900 0.2
5.68
17.85
6.56
12 tháng
(2023-09-12) 		-7.64 -53.80% 250,815,500 284,800 0.9
5.68
17.85
6.56
24 tháng
(2022-09-19) 		-0.96 -12.77% 391,843,400 261,600 0.4
3.32
17.85
6.56
36 tháng
(2021-09-22) 		-1.03 -13.57% 624,400,500 541,930 1.5
3.32
23.20
6.56
60 tháng
(2019-10-03) 		2.07 46.10% 853,609,480 348,780 1.2
3.32
23.20
6.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
11.10
 1,095,300 11.70 11.70 11 1,800 49,900 -0.5
14/11/2023
11.20
 810,700 11.30 11.30 10.90 1,000 6,500 -0.1
13/11/2023
11
 851,500 11.20 11.45 10.85 1,000 15,000 -0.2
10/11/2023
11.15
 1,575,900 11.15 11.50 10.95 21,100 9,400 0.1
09/11/2023
11.35
 1,121,500 11.25 11.75 11 34,000 21,800 0.1
08/11/2023
11.05
 1,375,900 10.25 11.05 10.25 68,000 10,800 0.6
07/11/2023
10.35
 498,600 10.65 10.75 10.35 6,000 0 0.1
06/11/2023
10.65
 594,100 10.60 10.85 10.50 17,500 17,200 0.0
03/11/2023
10.60
 967,200 10.15 10.85 10.35 2,600 8,700 -0.1
02/11/2023
10.15
 399,500 9.50 10.15 9.80 0 0 0
01/11/2023
9.50
 482,200 9.50 9.87 9.01 17,300 2,600 0.1
31/10/2023
9.50
 950,300 10 10.25 9.50 40,700 0 0.4
30/10/2023
10
 423,500 10.70 10.70 10 0 100 -0.0
27/10/2023
10.70
 955,100 10.45 10.90 9.90 100 3,500 -0.0
26/10/2023
10.45
 854,300 11.20 11.20 10.45 0 0 0
25/10/2023
11.20
 711,800 11.30 11.50 10.95 100 16,800 -0.2
24/10/2023
11.30
 665,000 11.15 11.45 10.75 0 22,300 -0.2
23/10/2023
11.15
 888,100 10.80 11.20 10.85 0 10,400 -0.1
20/10/2023
10.80
 747,800 10.10 10.80 10 9,000 0 0.1
19/10/2023
10.10
 626,300 10.05 10.35 9.70 16,800 0 0.2
18/10/2023
10.05
 985,200 10.50 10.70 9.90 10,400 0 0.1
17/10/2023
10.50
 560,200 11 11.35 10.50 11,700 0 0.1
16/10/2023
11
 577,500 11.60 11.60 11 4,000 0 0.0
13/10/2023
11.60
 903,700 11.55 11.60 10.80 7,300 0 0.1
12/10/2023
11.55
 985,900 11.35 11.90 11.25 3,600 19,900 -0.2
11/10/2023
11.35
 1,544,500 10.65 11.35 11 0 57,900 -0.6
10/10/2023
10.65
 620,500 9.99 10.65 10 0 0 0
09/10/2023
9.99
 429,200 9.90 10.05 9.51 500 17,000 -0.2
06/10/2023
9.90
 873,100 9.97 10 9.32 47,900 3,600 0.4
05/10/2023
9.97
 693,300 10.65 10.75 9.95 300 23,300 -0.2
04/10/2023
10.65
 627,600 10.75 10.95 10.05 33,000 0 0.3
03/10/2023
10.75
 1,064,300 11.55 11.55 10.75 500 41,900 -0.5
02/10/2023
11.55
 458,900 11.55 11.65 11.30 9,300 7,700 0.0
29/09/2023
11.55
 733,900 11.60 12 11.30 5,000 91,700 -1.0
28/09/2023
11.60
 733,000 11.25 11.80 11.30 500 29,700 -0.3
27/09/2023
11.25
 988,400 11 11.40 10.50 66,100 14,800 0.5
26/09/2023
11
 1,273,700 11.75 12.15 11 93,400 0 1.1
25/09/2023
11.75
 1,098,700 12.60 12.60 11.75 18,800 800 0.2
22/09/2023
12.60
 2,202,700 13.40 13.40 12.50 13,400 28,700 -0.2
21/09/2023
13.40
 1,096,800 14 14 13.40 1,100 9,900 -0.1
20/09/2023
14
 909,900 13.60 14.05 13.30 100 24,900 -0.3
19/09/2023
13.60
 1,236,200 13.30 13.60 12.70 36,800 49,600 -0.2
18/09/2023
13.30
 931,100 14 14 13.25 0 0 0
15/09/2023
14
 1,983,100 13.50 14 12.60 23,400 4,700 0.2
14/09/2023
13.50
 2,375,100 14.50 14.70 13.50 6,000 46,000 -0.6
13/09/2023
14.50
 2,253,100 14.20 14.90 13.90 0 8,300 -0.1
12/09/2023
14.20
 1,392,800 13.30 14.20 13.35 67,300 0 0.9
11/09/2023
13.30
 2,330,100 14.10 14.70 13.30 59,600 23,200 0.5
08/09/2023
14.10
 4,330,800 15.15 15.95 14.10 2,400 48,200 -0.7
07/09/2023
15.15
 2,348,700 14.25 15.20 14.30 42,500 56,600 -0.2
06/09/2023
14.25
 2,678,900 13.35 14.25 13.35 700 7,500 -0.1
05/09/2023
13.35
 2,416,300 12.50 13.35 12.90 7,000 9,900 -0.0
31/08/2023
12.50
 2,315,300 11.70 12.50 11.75 21,100 0 0.3
30/08/2023
11.70
 732,500 11.60 12 11.40 7,500 0 0.1
29/08/2023
11.60
 3,437,400 11.20 11.95 11.15 2,000 11,600 -0.1
28/08/2023
11.20
 500,000 10.50 11.20 10.55 100 6,900 -0.1
25/08/2023
10.50
 468,600 10.80 10.85 10.45 0 48,900 -0.5
24/08/2023
10.80
 599,300 10.45 10.80 10.20 14,400 3,100 0.1
23/08/2023
10.45
 723,600 10.50 10.85 10.40 0 12,700 -0.1
22/08/2023
10.50
 1,071,000 10.20 10.50 9.70 32,000 11,800 0.2
21/08/2023
10.20
 1,656,000 10.60 10.60 9.86 106,600 0 1.1
18/08/2023
10.60
 1,318,000 11.35 11.35 10.60 7,700 0 0.1
17/08/2023
11.35
 1,317,000 12 12 11.35 3,100 10,500 -0.1
16/08/2023
12
 997,400 11.90 12 11.60 13,700 44,000 -0.4
15/08/2023
11.90
 973,500 11.90 12.45 11.50 0 400 -0.0
14/08/2023
11.90
 1,835,700 11.90 12.70 11.40 0 0 0
11/08/2023
11.90
 2,586,100 11.15 11.90 11.20 0 6,000 -0.1
10/08/2023
11.15
 2,780,300 10.45 11.15 10.60 400 6,700 -0.1
09/08/2023
10.45
 1,029,300 10.45 10.75 10.30 0 28,300 -0.3
08/08/2023
10.45
 980,100 10.60 10.90 10.40 600 12,500 -0.1
07/08/2023
10.60
 2,230,600 10.90 11 10.25 0 28,800 -0.3
04/08/2023
10.90
 1,306,800 10.95 11.50 10.70 0 4,800 -0.1
03/08/2023
10.95
 1,944,600 10.70 11.30 10.70 0 17,600 -0.2
02/08/2023
10.70
 1,605,100 10 10.70 9.80 18,700 2,100 0.2
01/08/2023
10
 5,480,700 10.35 11.05 10 26,000 12,400 0.1
31/07/2023
10.35
 644,300 9.68 10.35 10.35 0 0 0
28/07/2023
9.68
 1,953,500 9.05 9.68 9.16 19,700 9,100 0.1
27/07/2023
9.05
 1,024,100 9.08 9.20 8.95 3,700 1,100 0.0
26/07/2023
9.08
 767,300 9.10 9.19 9 8,700 25,800 -0.2
25/07/2023
9.10
 582,700 9.36 9.37 9.03 0 6,800 -0.1
24/07/2023
9.36
 1,124,100 9.03 9.45 9.03 800 700 0.0
21/07/2023
9.03
 624,800 8.75 9.09 8.80 6,100 0 0.1
20/07/2023
8.75
 734,600 8.95 8.95 8.52 6,800 0 0.1
19/07/2023
8.95
 961,400 9.42 9.50 8.90 700 8,900 -0.1
18/07/2023
9.42
 1,590,900 9.11 9.70 9.11 0 75,000 -0.7
17/07/2023
9.11
 961,000 8.53 9.11 8.60 0 3,800 -0.0
14/07/2023
8.53
 1,191,800 8.22 8.74 8.20 2,100 2,900 -0.0
13/07/2023
8.22
 706,600 8.10 8.35 8.11 1,300 0 0.0
12/07/2023
8.10
 696,600 8.25 8.35 8.05 2,000 18,500 -0.1
11/07/2023
8.25
 911,800 8.25 8.39 8.20 7,500 8,300 -0.0
10/07/2023
8.25
 862,200 8.06 8.40 8.05 44,700 0 0.4
07/07/2023
8.06
 519,300 8.19 8.19 7.85 23,900 0 0.2
06/07/2023
8.19
 621,200 8.53 8.55 8.10 0 10,200 -0.1
05/07/2023
8.53
 462,200 8.56 8.79 8.49 20,300 2,100 0.2
04/07/2023
8.56
 781,800 8.22 8.70 8.26 30,600 2,700 0.2
03/07/2023
8.22
 475,900 8.23 8.50 8 10,400 0 0.1
30/06/2023
8.23
 1,609,000 8.85 8.85 8.23 2,800 0 0.0
29/06/2023
8.85
 1,848,400 9.40 9.50 8.84 7,600 4,100 0.0
28/06/2023
9.40
 747,500 9.40 9.85 9.26 0 12,700 -0.1
27/06/2023
9.40
 2,834,400 10.10 10.10 9.40 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |