CTCP Quốc Cường Gia Lai (qcg)

6.83
0.39
(6.06%)
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
(2024-08-19) 		-0.19 -2.87% 15,223,500 -191,500 -1.5
6.05
6.82
6.44
2 tháng
(2024-07-22) 		-2 -23.70% 44,303,400 -544,000 -4.0
5.68
8.44
6.44
3 tháng
(2024-06-20) 		-7.86 -54.97% 62,440,600 290,500 4.8
5.68
14.45
6.44
6 tháng
(2024-03-22) 		-3.76 -36.86% 135,025,100 178,800 0.5
5.68
17.85
6.44
12 tháng
(2023-09-25) 		-5.31 -45.19% 242,301,100 340,000 1.4
5.68
17.85
6.44
24 tháng
(2022-09-29) 		-0.56 -8% 396,517,200 328,400 0.8
3.32
17.85
6.44
36 tháng
(2021-10-04) 		-0.52 -7.47% 625,325,700 591,430 1.8
3.32
23.20
6.44
60 tháng
(2019-10-15) 		1.74 37.02% 857,872,360 379,980 1.4
3.32
23.20
6.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2011
13.44
 460 13.35 13.44 12.71 0 0 0
18/11/2011
13.35
 51,500 13.98 14.25 13.35 0 47,500 -0.7
17/11/2011
13.98
 61,280 13.71 13.98 13.53 0 36,720 -0.6
16/11/2011
13.71
 103,630 13.89 13.98 13.71 0 23,740 -0.4
15/11/2011
13.89
 179,110 14.34 14.34 13.71 17,960 49,000 -0.5
14/11/2011
14.34
 85,080 15.06 15.06 14.34 0 10,660 -0.2
11/11/2011
15.06
 143,220 15.78 15.78 15.06 0 27,000 -0.5
10/11/2011
15.78
 110,800 16.41 16.41 15.69 0 0 0
09/11/2011
16.41
 108,400 16.32 16.41 15.87 0 0 0
08/11/2011
16.32
 133,350 16.23 16.50 15.87 0 0 0
07/11/2011
16.23
 126,960 15.78 16.23 15.69 7,170 0 0.1
04/11/2011
15.78
 91,180 15.69 16.14 15.78 0 0 0
03/11/2011
15.69
 104,630 16.23 16.32 15.69 0 0 0
02/11/2011
16.23
 104,140 16.68 16.68 16.14 15,430 0 0.3
01/11/2011
16.68
 203,910 17.49 17.49 16.68 0 0 0
31/10/2011
17.49
 213,070 18.22 18.40 17.49 0 0 0
28/10/2011
18.22
 167,800 18.22 18.31 17.76 0 0 0
27/10/2011
18.22
 69,590 18.22 18.31 17.94 0 0 0
26/10/2011
18.22
 121,430 18.22 18.31 17.94 34,120 0 0.7
25/10/2011
18.22
 141,400 18.22 18.31 18.13 25,590 0 0.5
24/10/2011
18.22
 118,960 18.31 18.67 18.13 17,220 0 0.3
21/10/2011: Cổ tức tiền mặt tỉ lệ: 5%
21/10/2011
18.31
 215,800 17.76 18.40 18.03 56,650 0 1.1
20/10/2011
17.76
 152,900 17.94 18.20 17.68 0 0 0
19/10/2011
17.94
 158,910 17.94 18.20 17.68 0 26,150 -0.5
18/10/2011
17.94
 103,730 17.94 18.47 17.68 0 0 0
17/10/2011
17.94
 113,100 18.03 18.47 17.76 8,710 0 0.2
14/10/2011
18.03
 110,600 18.03 18.29 17.94 0 0 0
13/10/2011
18.03
 146,120 18.56 19.00 17.76 50 0 0.0
12/10/2011
18.56
 290,940 19.52 19.52 18.56 0 0 0
11/10/2011
19.52
 226,430 19.61 19.61 19.26 0 0 0
10/10/2011
19.61
 288,370 20.14 20.14 19.61 50 0 0.0
07/10/2011
20.14
 213,590 20.23 20.23 19.96 0 10,090 -0.2
06/10/2011
20.23
 221,120 19.35 20.31 19.35 0 0 0
05/10/2011
19.35
 124,290 18.91 19.52 19.26 0 0 0
04/10/2011
18.91
 112,160 18.64 19.00 18.56 0 0 0
03/10/2011
18.64
 107,460 18.82 18.82 18.47 0 0 0
30/09/2011
18.82
 426,750 18.91 19.08 18.12 0 0 0
29/09/2011
18.91
 386,340 19.26 19.26 18.38 0 0 0
28/09/2011
19.26
 290,540 20.05 20.67 19.26 0 47,560 -1.1
27/09/2011
20.05
 333,000 20.14 20.14 19.26 0 0 0
26/09/2011
20.14
 262,400 20.49 20.49 20.05 0 42,530 -1.0
23/09/2011
20.49
 226,520 20.67 20.67 20.23 0 0 0
22/09/2011
20.67
 345,720 20.23 20.67 20.14 0 1,190 -0.0
21/09/2011
20.23
 325,930 20.84 21.28 20.23 0 0 0
20/09/2011
20.84
 207,690 21.19 21.19 20.49 0 17,090 -0.4
19/09/2011
21.19
 414,650 20.75 21.19 20.67 3,040 0 0.1
16/09/2011
20.75
 352,060 20.75 20.75 19.87 145,000 0 3.4
15/09/2011
20.75
 573,160 21.55 21.55 20.49 82,000 0 1.9
14/09/2011
21.55
 380,350 21.63 22.60 21.37 70,000 0 1.7
13/09/2011
21.63
 851,160 20.67 21.63 20.49 50,000 0 1.2
12/09/2011
20.67
 212,490 20.23 20.67 19.79 0 26,290 -0.6
09/09/2011
20.23
 437,180 19.87 20.23 19.35 9,280 0 0.2
08/09/2011
19.87
 323,190 19.17 20.05 19.52 9,490 0 0.2
07/09/2011
19.17
 436,260 18.29 19.17 18.73 0 0 0
06/09/2011
18.29
 234,230 18.47 18.47 17.94 0 0 0
05/09/2011
18.47
 402,760 17.94 18.56 17.85 0 13,450 -0.3
01/09/2011
17.94
 474,930 18.03 18.12 17.41 0 0 0
31/08/2011
18.03
 206,770 17.50 18.20 17.68 0 0 0
30/08/2011
17.50
 213,430 16.88 17.68 17.32 0 0 0
29/08/2011
16.88
 464,190 16.09 16.88 16.09 7,310 0 0.1
26/08/2011
16.09
 197,860 16.27 16.36 16.01 0 0 0
25/08/2011
16.27
 257,240 15.92 16.36 15.83 0 0 0
24/08/2011
15.92
 317,540 15.92 16.36 15.92 0 45,010 -0.8
23/08/2011
15.92
 350,380 16.01 16.18 15.83 0 0 0
22/08/2011
16.01
 444,310 15.74 16.36 15.74 0 0 0
19/08/2011
15.74
 30,080 15.83 16.53 15.13 0 0 0
18/08/2011
15.83
 84,880 15.30 15.83 15.57 35,180 0 0.6
17/08/2011
15.30
 34,670 15.30 15.30 15.21 0 0 0
16/08/2011
15.30
 4,000 15.13 15.30 15.30 0 0 0
15/08/2011
15.13
 8,520 15.48 15.48 14.77 0 0 0
12/08/2011
15.48
 1,690 14.95 15.65 14.95 0 0 0
11/08/2011
14.95
 47,840 14.51 14.95 14.25 0 0 0
10/08/2011
14.51
 49,720 14.95 15.04 14.51 0 37,590 -0.6
09/08/2011
14.95
 24,320 15.39 15.39 14.95 0 0 0
08/08/2011
15.39
 3,500 15.83 16.62 15.39 0 0 0
05/08/2011
15.83
 5,420 15.57 16.27 15.83 0 0 0
04/08/2011
15.57
 24,330 15.83 16.45 15.39 0 15,630 -0.3
03/08/2011
15.83
 8,780 16.27 16.27 15.83 0 0 0
02/08/2011
16.27
 10,550 16.80 16.80 16.27 0 0 0
01/08/2011
16.80
 4,900 16.97 16.97 16.80 0 0 0
29/07/2011
16.97
 34,410 16.88 16.97 16.80 30,090 0 0.6
28/07/2011
16.88
 18,700 17.06 17.15 16.88 0 0 0
27/07/2011
17.06
 17,690 16.80 17.06 16.71 0 0 0
26/07/2011
16.80
 19,530 17.06 17.06 16.80 0 0 0
25/07/2011
17.06
 6,110 17.06 17.06 16.71 0 0 0
22/07/2011
17.06
 12,240 16.88 17.15 16.88 0 0 0
21/07/2011
16.88
 5,960 17.41 17.41 16.88 0 0 0
20/07/2011
17.41
 42,420 16.88 17.41 16.71 27,180 0 0.5
19/07/2011
16.88
 11,100 17.32 17.32 16.88 0 0 0
18/07/2011
17.32
 1,400 17.32 17.41 17.15 0 0 0
15/07/2011
17.32
 16,110 17.24 17.32 16.71 0 0 0
14/07/2011
17.24
 20,900 17.15 17.24 16.80 0 0 0
13/07/2011
17.15
 34,630 16.80 17.24 16.71 0 0 0
12/07/2011
16.80
 1,041,310 16.97 16.97 16.71 0 2,430 -0.0
11/07/2011
16.97
 35,820 16.71 17.15 16.27 0 0 0
08/07/2011
16.71
 9,600 17.32 17.32 16.71 0 0 0
07/07/2011
17.32
 18,610 17.24 17.50 17.15 0 0 0
06/07/2011
17.24
 26,060 17.59 17.68 16.88 0 0 0
05/07/2011
17.59
 93,760 17.06 17.59 16.97 0 0 0
04/07/2011
17.06
 130,710 17.15 17.59 16.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |