CTCP Quốc Cường Gia Lai (qcg)

6.33
-0.47
(-6.91%)
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
(2024-06-26) 		-7.47 -54.13% 17,535,700 917,700 9.9
6.33
14.45
6.33
2 tháng
(2024-05-27) 		-9.12 -59.03% 31,455,700 567,200 4.5
6.33
15.60
6.33
3 tháng
(2024-05-02) 		-9.77 -60.68% 48,249,700 117,800 -3.0
6.33
17.20
6.33
6 tháng
(2024-01-29) 		-2.17 -25.53% 112,918,100 863,900 5.5
6.33
17.85
6.33
12 tháng
(2023-08-01) 		-3.67 -36.70% 264,994,200 812,600 4.2
6.33
17.85
6.33
24 tháng
(2022-08-08) 		-2.51 -28.39% 360,999,700 823,630 4.2
3.32
17.85
6.33
36 tháng
(2021-08-11) 		-0.52 -7.59% 597,136,200 1,191,530 6.1
3.32
23.20
6.33
60 tháng
(2019-08-22) 		1.72 37.31% 821,265,750 424,810 3.1
3.32
23.20
6.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2024
6.33
 124,300 6.33 6.33 6.33 0 0 0
25/07/2024
6.80
 51,000 6.80 6.80 6.80 0 0 0
24/07/2024
7.31
 65,900 7.31 7.31 7.31 0 0 0
23/07/2024
7.85
 321,100 7.85 7.85 7.85 0 0 0
22/07/2024
8.44
 59,700 8.44 8.44 8.44 1,000 0 0.0
19/07/2024
9.07
 1,600,200 9.54 9.54 9.07 37,200 14,100 0.2
18/07/2024
9.75
 2,569,200 10.30 10.40 9.54 245,700 49,800 1.9
17/07/2024
10.25
 2,362,400 11 11.20 10.25 363,400 0 3.8
16/07/2024
11
 658,200 10.75 11.40 10.75 156,800 14,500 1.6
15/07/2024
11.25
 1,258,400 12.10 12.10 11.25 64,700 46,700 0.2
12/07/2024
12
 371,700 12.45 12.45 12 0 118,500 -1.4
11/07/2024
12.25
 582,500 12.35 12.75 12.20 0 0 0
10/07/2024
12.15
 317,300 12.10 12.30 11.85 30,400 3,800 0.3
09/07/2024
12.10
 872,400 12 12.35 11.80 175,400 5,300 2.0
08/07/2024
12.10
 471,600 12.40 12.70 12.10 10,700 4,500 0.1
05/07/2024
12.35
 729,600 12.65 13 12 35,500 6,600 0.3
04/07/2024
12.60
 2,527,500 13.50 13.50 12.60 44,800 80,000 -0.4
03/07/2024
13.50
 222,200 13.05 13.50 13.05 14,800 2,800 0.2
02/07/2024
13.05
 281,500 13.30 13.30 12.95 7,800 4,600 0.0
01/07/2024
12.90
 756,600 12.90 13.45 12.70 65,900 5,400 0.8
28/06/2024
13.55
 458,900 14.60 14.60 13.55 7,400 0 0.1
27/06/2024
14.45
 679,700 13.85 14.70 13.85 14,600 6,100 0.1
26/06/2024
13.80
 193,800 13.95 14.05 13.50 6,200 1,900 0.1
25/06/2024
13.80
 119,200 13.70 14.15 13.70 0 2,700 -0.0
24/06/2024
13.70
 469,200 14 14.55 13.50 6,100 21,500 -0.2
21/06/2024
14
 372,600 14.40 14.40 13.85 1,900 64,700 -0.9
20/06/2024
14.30
 262,500 14.35 14.40 13.90 2,700 4,000 -0.0
19/06/2024
14.35
 483,000 14.20 14.60 14.10 7,100 10,700 -0.1
18/06/2024
14.05
 532,600 12.95 14.05 12.95 78,000 0 1.0
17/06/2024
13.15
 884,500 14.10 14.40 13.15 4,000 45,600 -0.6
14/06/2024
14.10
 390,700 14.50 14.50 14.10 4,300 1,800 0.0
13/06/2024
14.55
 277,900 14.85 14.85 14.45 0 0 0
12/06/2024
14.60
 553,500 14.15 14.60 14 35,600 0 0.5
11/06/2024
14.25
 926,600 14.95 14.95 14.15 1,800 7,700 -0.1
10/06/2024
14.70
 620,300 15.40 15.40 14.70 0 17,600 -0.3
07/06/2024
15
 469,900 15.10 15.55 15 0 1,400 -0.0
06/06/2024
15.10
 345,400 15.45 15.80 15.10 1,000 63,500 -1.0
05/06/2024
15.40
 1,059,000 15.10 16.10 14.95 16,800 44,700 -0.4
04/06/2024
15.10
 400,100 15.20 15.45 15 0 26,900 -0.4
03/06/2024
15.35
 647,600 14.80 15.70 14.80 74,400 3,700 1.1
31/05/2024
15.30
 369,100 15.50 15.70 15 0 78,800 -1.2
30/05/2024
15.30
 765,200 15 15.80 14.60 59,900 18,000 0.6
29/05/2024
15
 627,700 15.95 15.95 15 4,800 113,900 -1.7
28/05/2024
15.60
 2,168,600 14.40 15.90 14.40 67,500 190,000 -1.9
27/05/2024
15.45
 1,174,800 15.45 15.65 15.45 1,600 800 0.0
24/05/2024
16.60
 881,500 16.80 17.05 16 75,800 51,600 0.4
23/05/2024
16.80
 1,417,600 16.40 17.35 16.05 30,000 84,100 -0.9
22/05/2024
16.25
 1,081,700 16.95 17.05 16.10 79,300 19,200 1.0
21/05/2024
16.90
 950,700 17.05 17.50 16.70 30,200 71,900 -0.7
20/05/2024
16.55
 1,185,300 16 16.55 15.50 195,900 53,400 2.3
17/05/2024
15.50
 454,700 15.70 15.90 15.45 2,100 56,500 -0.9
16/05/2024
15.65
 510,200 15.40 15.70 15.35 4,100 16,300 -0.2
15/05/2024
15.35
 558,100 15.40 15.80 15.25 28,200 32,100 -0.1
14/05/2024
15.40
 559,600 14.70 15.80 14.70 35,400 93,200 -0.9
13/05/2024
15.25
 1,979,800 16.40 16.50 15.25 107,000 62,000 0.7
10/05/2024
16.35
 718,600 16.70 17 16 85,400 91,200 -0.1
09/05/2024
16.60
 680,600 17.30 17.35 16.45 20,500 30,200 -0.2
08/05/2024
17.20
 714,100 16.45 17.50 16.45 104,100 60,400 0.7
07/05/2024
16.90
 1,983,600 17.50 17.50 16.45 133,600 304,100 -2.9
06/05/2024
16.40
 679,800 15.60 16.40 15.55 1,100 115,400 -1.9
03/05/2024
15.35
 977,400 16.10 16.20 15.30 18,000 327,900 -4.9
02/05/2024
16.10
 1,460,700 15 16.25 14.50 198,400 129,000 1.0
26/04/2024
15.20
 1,260,900 15.85 16.70 15.05 35,200 262,000 -3.6
25/04/2024
15.90
 947,300 14.95 15.90 14.95 24,100 65,600 -0.6
24/04/2024
14.90
 3,120,000 15 15.45 14.45 522,000 20,100 7.4
23/04/2024
15.50
 2,388,500 15.50 16.65 15.50 324,700 107,900 3.5
22/04/2024
16.65
 1,556,500 18.80 18.80 16.65 98,700 136,500 -0.7
19/04/2024
17.85
 3,465,900 17.60 17.85 16.95 92,300 91,200 0.0
17/04/2024
16.70
 1,396,300 16 16.70 16 14,300 63,500 -0.8
16/04/2024
15.65
 1,950,400 15 15.80 14.60 205,100 234,500 -0.5
15/04/2024
15
 4,659,700 15.40 15.40 14.05 46,600 97,100 -0.8
12/04/2024
14.40
 1,527,300 14.40 14.40 14.25 2,000 0 0.0
11/04/2024
13.50
 3,138,200 13.80 14.85 13.45 249,300 377,300 -1.9
10/04/2024
14.05
 1,231,600 14.05 14.05 13.60 23,500 31,900 -0.1
09/04/2024
13.15
 1,041,600 12.30 13.15 12.20 78,200 66,700 0.1
08/04/2024
12.30
 456,300 12.40 12.60 12.10 46,500 43,500 0.0
05/04/2024
12.30
 959,400 12 12.75 12 187,700 17,100 2.1
04/04/2024
12.40
 1,120,200 12.65 12.80 11.80 161,800 48,800 1.4
03/04/2024
12.45
 692,800 13 13 12.35 300 72,900 -0.9
02/04/2024
13
 933,300 12.90 13.15 12.50 74,300 164,100 -1.2
01/04/2024
13
 969,200 12.50 13 12.20 87,400 34,000 0.7
29/03/2024
12.60
 1,403,000 12.80 12.95 12.10 181,600 79,700 1.3
28/03/2024
12.90
 1,648,500 13 13 12.60 202,800 24,900 2.3
27/03/2024
12.45
 3,342,800 12.45 12.45 12.10 31,300 12,100 0.2
26/03/2024
11.65
 1,018,100 11.15 11.65 11 0 8,700 -0.1
25/03/2024
10.90
 2,118,500 10.30 10.90 10 1,000 8,400 -0.1
22/03/2024
10.20
 747,700 10.60 10.70 10.15 4,900 21,100 -0.2
21/03/2024
10.40
 1,039,200 10.50 10.50 10.20 10,000 176,900 -1.7
20/03/2024
10.50
 923,000 10.10 10.50 9.80 18,200 154,400 -1.4
19/03/2024
10.35
 1,434,000 10.50 10.50 10.15 19,000 53,200 -0.4
18/03/2024
10.10
 2,237,500 9.45 10.10 9.34 185,400 18,400 1.6
15/03/2024
9.45
 900,900 9.15 9.56 9.12 134,000 5,000 1.2
14/03/2024
9.16
 311,900 9.36 9.36 9.15 22,000 13,800 0.1
13/03/2024
9.30
 272,200 9.30 9.30 9.20 15,000 0 0.1
12/03/2024
9.30
 370,900 9.30 9.34 9.15 12,400 0 0.1
11/03/2024
9.30
 421,500 9.40 9.42 9.30 28,700 12,700 0.2
08/03/2024
9.40
 580,000 9.28 9.45 9.14 9,200 400 0.1
07/03/2024
9.28
 320,000 9.12 9.34 9.12 15,800 7,200 0.1
06/03/2024
9.32
 349,600 9.37 9.55 9.26 13,400 1,200 0.1
05/03/2024
9.34
 383,600 9.48 9.48 9.23 0 9,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |