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
(2024-08-20) 		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)
26/11/2021
11.20
 1,897,700 11.20 11.70 11 26,000 57,300 -0.4
25/11/2021
11.20
 1,393,400 10.50 11.20 10 105,100 0 1.1
24/11/2021
10.50
 2,573,000 11.20 11.75 10.50 110,700 500 1.2
23/11/2021
11.20
 2,254,400 12 12 11.20 3,300 3,900 -0.0
22/11/2021
12
 1,426,600 12.90 12.90 12 8,400 17,500 -0.1
19/11/2021
12.90
 5,606,500 12.50 13.35 11.65 82,300 67,200 0.2
18/11/2021
12.50
 1,199,000 11.70 12.50 12 6,000 300 0.1
17/11/2021
11.70
 1,848,400 10.95 11.70 11.60 20,200 0 0.2
16/11/2021
10.95
 4,544,200 10.25 10.95 9.70 13,900 92,200 -0.8
15/11/2021
10.25
 2,833,000 9.58 10.25 10.25 300 100 0.0
12/11/2021
9.58
 771,500 8.96 9.58 9.58 0 0 0
11/11/2021
8.96
 2,223,300 8.38 8.96 8.40 29,700 1,000 0.2
10/11/2021
8.38
 937,000 8.40 8.50 8.20 19,400 10,000 0.1
09/11/2021
8.40
 626,900 8.38 8.52 8.38 4,500 10,000 -0.0
08/11/2021
8.38
 1,017,000 8.36 8.70 8.36 38,200 3,000 0.3
05/11/2021
8.36
 1,856,900 8.60 8.60 8 33,400 0 0.3
04/11/2021
8.60
 785,600 8.31 8.60 8.25 92,100 0 0.8
03/11/2021
8.31
 1,512,600 8.93 9.10 8.31 46,400 26,700 0.2
02/11/2021
8.93
 1,241,900 8.60 8.99 8.60 14,200 7,500 0.1
01/11/2021
8.60
 1,305,200 8.57 8.80 8.20 23,200 100 0.2
29/10/2021
8.57
 817,600 8.53 8.95 8.49 4,200 16,500 -0.1
28/10/2021
8.53
 899,400 7.98 8.53 8.20 33,800 16,400 0.1
27/10/2021
7.98
 2,479,200 8.37 8.37 7.85 24,800 3,000 0.2
26/10/2021
8.37
 2,910,400 8.99 8.99 8.37 18,300 2,900 0.1
25/10/2021
8.99
 793,800 8.92 9.20 8.92 1,000 19,500 -0.2
22/10/2021
8.92
 873,700 8.97 9.20 8.70 5,600 32,900 -0.2
21/10/2021
8.97
 1,775,300 8.39 8.97 8.36 400 20,500 -0.2
20/10/2021
8.39
 1,069,800 7.95 8.41 7.94 2,200 10,900 -0.1
19/10/2021
7.95
 1,054,100 7.70 8.20 7.61 2,100 35,600 -0.3
18/10/2021
7.70
 620,100 7.59 7.80 7.55 2,600 400 0.0
15/10/2021
7.59
 601,700 7.70 7.80 7.50 3,000 2,700 0.0
14/10/2021
7.70
 1,242,700 7.40 7.80 7.41 10,900 2,700 0.1
13/10/2021
7.40
 757,800 7.11 7.50 7.10 3,000 300 0.0
12/10/2021
7.11
 329,000 7.17 7.20 7 2,700 200 0.0
11/10/2021
7.17
 212,500 7.20 7.30 7.09 2,900 3,200 -0.0
08/10/2021
7.20
 143,400 7.36 7.40 7.17 0 2,900 -0.0
07/10/2021
7.36
 544,800 7.04 7.40 7.10 12,200 700 0.1
06/10/2021
7.04
 218,800 6.94 7.09 6.90 15,900 0 0.1
05/10/2021
6.94
 239,400 6.96 7 6.90 6,200 2,000 0.0
04/10/2021
6.96
 142,600 6.95 7.10 6.90 19,500 200 0.1
01/10/2021
6.95
 314,800 7.09 7.11 6.88 2,300 2,900 -0.0
30/09/2021
7.09
 350,800 6.90 7.38 6.89 7,000 3,600 0.0
29/09/2021
6.90
 154,400 6.80 7.16 6.80 200 12,200 -0.1
28/09/2021
6.80
 401,600 6.87 6.90 6.70 38,400 1,200 0.3
27/09/2021
6.87
 877,400 7.08 7.08 6.80 9,600 5,800 0.0
24/09/2021
7.08
 415,100 7.30 7.30 7 8,100 0 0.1
23/09/2021
7.30
 1,126,600 7.59 8.10 7.30 1,400 46,500 -0.3
22/09/2021
7.59
 1,300,500 7.10 7.59 7.15 7,900 21,000 -0.1
21/09/2021
7.10
 387,300 7.20 7.20 6.99 6,400 3,800 0.0
20/09/2021
7.20
 873,300 6.90 7.38 6.91 9,800 1,000 0.1
17/09/2021
6.90
 692,300 6.95 7.20 6.79 700 12,100 -0.1
16/09/2021
6.95
 266,600 6.90 6.95 6.70 2,200 2,400 -0.0
15/09/2021
6.90
 694,000 7.05 7.38 6.56 36,900 15,900 0.1
14/09/2021
7.05
 1,383,600 6.59 7.05 6.60 2,900 1,300 0.0
13/09/2021
6.59
 345,400 6.40 6.69 6.40 2,300 2,000 0.0
10/09/2021
6.40
 328,200 6.41 6.50 6.36 28,900 0 0.2
09/09/2021
6.41
 208,200 6.45 6.49 6.38 6,400 0 0.0
08/09/2021
6.45
 250,700 6.47 6.60 6.37 1,900 5,000 -0.0
07/09/2021
6.47
 379,200 6.84 6.88 6.47 4,500 9,800 -0.0
06/09/2021
6.84
 514,700 6.58 6.90 6.58 11,800 100 0.1
01/09/2021
6.58
 301,300 6.44 6.58 6.39 16,600 40,000 -0.1
31/08/2021
6.44
 366,400 6.38 6.50 6.29 15,600 0 0.1
30/08/2021
6.38
 211,800 6.25 6.50 6.29 9,800 0 0.1
27/08/2021
6.25
 244,100 6.30 6.39 6.19 10,400 300 0.1
26/08/2021
6.30
 145,100 6.36 6.47 6.26 300 600 -0.0
25/08/2021
6.36
 152,100 6.16 6.37 6.20 1,300 1,900 -0.0
24/08/2021
6.16
 245,700 6.53 6.53 6.10 800 2,900 -0.0
23/08/2021
6.53
 278,600 6.79 6.79 6.50 0 0 0
20/08/2021
6.79
 267,300 7 7.05 6.51 1,800 4,400 -0.0
19/08/2021
7
 577,800 6.73 7.02 6.58 3,600 2,000 0.0
18/08/2021
6.73
 432,300 6.85 6.85 6.64 0 1,100 -0.0
17/08/2021
6.85
 168,200 6.99 7.08 6.82 0 6,600 -0.0
16/08/2021
6.99
 265,000 6.93 7 6.80 6,300 100 0.0
13/08/2021
6.93
 128,600 7 7.08 6.80 2,000 4,900 0
12/08/2021
7
 276,600 6.85 7.20 6.72 5,000 3,500 0.0
11/08/2021
6.85
 166,300 6.95 6.95 6.80 7,400 500 0.0
10/08/2021
6.95
 255,900 7.04 7.18 6.90 1,200 8,600 -0.1
09/08/2021
7.04
 334,300 6.79 7.10 6.60 3,600 5,400 -0.0
06/08/2021
6.79
 319,100 6.77 6.89 6.70 0 12,000 -0.1
05/08/2021
6.77
 337,500 6.48 6.77 6.40 1,200 21,500 -0.1
04/08/2021
6.48
 276,200 6.34 6.49 6.30 6,500 10,000 -0.0
03/08/2021
6.34
 107,000 6.30 6.35 6.21 3,800 0 0.0
02/08/2021
6.30
 154,500 6.36 6.40 6.30 100 1,300 -0.0
30/07/2021
6.36
 295,000 6.10 6.41 6.10 13,800 1,100 0.1
29/07/2021
6.10
 110,600 6.10 6.14 6.01 0 100 -0.0
28/07/2021
6.10
 64,100 6.10 6.11 6 4,300 0 0.0
27/07/2021
6.10
 129,200 6.06 6.11 6.03 5,500 0 0.0
26/07/2021
6.06
 177,600 6.15 6.15 5.91 6,100 1,400 0.0
23/07/2021
6.15
 201,000 6.20 6.35 6.05 1,700 4,100 -0.0
22/07/2021
6.20
 219,500 6.07 6.28 6 9,900 0 0.1
21/07/2021
6.07
 119,000 6 6.10 5.94 2,600 0 0.0
20/07/2021
6
 181,800 5.83 6.19 5.80 5,300 1,800 0.0
19/07/2021
5.83
 210,600 6.21 6.21 5.80 2,700 0 0.0
16/07/2021
6.21
 89,000 6.35 6.40 6.20 0 100 -0.0
15/07/2021
6.35
 108,000 6.16 6.38 6.16 3,300 1,400 0.0
14/07/2021
6.16
 159,800 6.20 6.45 6 0 1,400 -0.0
13/07/2021
6.20
 117,200 6.03 6.40 6.03 300 100 0.0
12/07/2021
6.03
 347,200 6.48 6.48 6.03 1,400 8,300 -0.0
09/07/2021
6.48
 347,500 6.69 6.70 6.23 1,700 2,200 -0.0
08/07/2021
6.69
 155,300 6.70 6.85 6.60 0 7,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |