CTCP Quốc Cường Gia Lai (qcg)

14.40
0.90
(6.67%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-03-13)
5.10 54.84% 29,467,200 283,300 0
9.16
14.40
14.40
2 tháng
(2024-02-15)
5.60 63.64% 39,409,900 353,400 0
8.71
14.40
14.40
3 tháng
(2024-01-15)
4.90 51.58% 48,872,700 443,800 0
8.31
14.40
14.40
6 tháng
(2023-10-16)
3.40 30.91% 116,713,600 529,800 -3.0
8.31
14.40
14.40
12 tháng
(2023-04-18)
10.21 243.68% 258,790,100 480,800 -4.1
4.01
15.15
14.40
24 tháng
(2022-04-25)
4.20 41.18% 313,243,400 400,130 -4.9
3.32
15.15
14.40
36 tháng
(2021-04-28)
6.35 78.88% 554,424,800 641,830 -3.8
3.32
23.20
14.40
60 tháng
(2019-05-09)
9.45 190.91% 777,787,590 -620,270 -8.6
3.32
23.20
14.40
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 12/04/2024
14.40
0.90
1,527,300 14.40 14.40 14.25 2,000 0 0
#2 11/04/2024
13.50
-0.55
3,138,200 13.80 14.85 13.45 249,300 377,300 0
#3 10/04/2024
14.05
0.90
1,231,600 14.05 14.05 13.60 23,500 51,900 0
#4 09/04/2024
13.15
0.85
1,041,600 12.30 13.15 12.20 78,200 66,700 0
#5 08/04/2024
12.30
0
456,300 12.40 12.60 12.10 46,500 43,500 0
#6 05/04/2024
12.30
-0.10
959,400 12 12.75 12 187,700 17,100 0
#7 04/04/2024
12.40
-0.05
1,120,200 12.65 12.80 11.80 161,800 48,800 0
#8 03/04/2024
12.45
-0.55
692,800 13 13 12.35 300 72,900 0
#9 02/04/2024
13
0
933,300 12.90 13.15 12.50 74,300 164,100 0
#10 01/04/2024
13
0.40
969,200 12.50 13 12.20 87,400 34,000 0
#11 29/03/2024
12.60
-0.30
1,403,000 12.80 12.95 12.10 181,600 79,700 0
#12 28/03/2024
12.90
0.45
1,648,500 13 13 12.60 202,800 24,900 0
#13 27/03/2024
12.45
0.80
3,342,800 12.45 12.45 12.10 31,300 12,100 0
#14 26/03/2024
11.65
0.75
1,018,100 11.15 11.65 11 0 8,700 0
#15 25/03/2024
10.90
0.70
2,118,500 10.20 10.90 10 1,000 8,400 0
#16 22/03/2024
10.20
-0.20
747,700 10.40 10.70 10.15 4,900 21,100 0
#17 21/03/2024
10.40
-0.10
1,039,200 10.50 10.50 10.20 10,000 176,900 0
#18 20/03/2024
10.50
0.15
923,000 10.35 10.50 9.80 18,200 154,400 0
#19 19/03/2024
10.35
0.25
1,434,000 10.10 10.50 10.15 19,000 53,200 0
#20 18/03/2024
10.10
0.65
2,237,500 9.45 10.10 9.34 185,400 18,400 0
#21 15/03/2024
9.45
0.29
900,900 9.16 9.56 9.12 134,000 5,000 0
#22 14/03/2024
9.16
-0.14
311,900 9.30 9.36 9.15 22,000 13,800 0
#23 13/03/2024
9.30
0
272,200 9.30 9.30 9.20 15,000 0 0
#24 12/03/2024
9.30
0
370,900 9.30 9.34 9.15 12,400 0 0
#25 11/03/2024
9.30
-0.10
421,500 9.40 9.42 9.30 28,700 12,700 0
#26 08/03/2024
9.40
0.12
580,000 9.28 9.45 9.14 9,200 400 0
#27 07/03/2024
9.28
-0.02
320,000 9.30 9.34 9.12 15,800 7,200 0
#28 06/03/2024
9.30
-0.04
467,400 9.34 9.55 9.26 13,400 4,400 0
#29 05/03/2024
9.34
-0.05
383,600 9.39 9.48 9.23 0 9,500 0
#30 04/03/2024
9.39
0.23
618,800 9.16 9.60 9.30 7,500 0 0
#31 01/03/2024
9.16
0.03
470,600 9.13 9.17 9.07 34,600 0 0
#32 29/02/2024
9.13
-0.07
544,100 9.20 9.20 9.07 14,400 6,300 0
#33 28/02/2024
9.20
0
582,600 9.20 9.21 9.04 9,300 58,000 0
#34 27/02/2024
9.20
0.24
800,300 8.96 9.30 8.87 19,300 140,900 0
#35 26/02/2024
8.96
-0.03
444,100 8.99 9 8.51 9,300 5,200 0
#36 23/02/2024
8.99
-0.19
688,000 9.18 9.18 8.98 700 58,600 0
#37 22/02/2024
9.18
0.42
1,155,300 8.76 9.20 8.77 207,600 1,900 0
#38 21/02/2024
8.76
-0.02
228,400 8.78 8.80 8.69 9,500 18,000 0
#39 20/02/2024
8.78
0.07
421,700 8.71 8.84 8.71 1,000 73,200 0
#40 19/02/2024
8.71
-0.10
359,900 8.81 8.81 8.62 0 65,300 0
#41 16/02/2024
8.81
0.01
361,200 8.80 8.90 8.80 1,400 14,200 0
#42 15/02/2024
8.80
0.40
724,300 8.40 8.85 8.47 152,000 200 0
#43 07/02/2024
8.40
0.04
263,400 8.36 8.45 8.25 66,400 0 0
#44 06/02/2024
8.36
0.05
286,100 8.31 8.45 8.30 17,000 0 0
#45 05/02/2024
8.31
-0.08
397,300 8.39 8.55 8.30 0 0 0
#46 02/02/2024
8.39
-0.31
1,029,000 8.70 8.70 8.36 0 135,700 0
#47 01/02/2024
8.70
0
339,700 8.70 8.82 8.63 0 1,800 0
#48 31/01/2024
8.70
-0.11
324,400 8.81 9.05 8.61 0 0 0
#49 30/01/2024
8.81
0.31
762,600 8.50 8.99 8.50 138,700 0 0
#50 29/01/2024
8.50
-0.55
1,228,300 9.05 9.12 8.50 1,800 1,500 0
#51 26/01/2024
9.05
-0.15
610,000 9.20 9.30 9.01 200 17,400 0
#52 25/01/2024
9.20
-0.09
379,300 9.29 9.30 9.20 0 0 0
#53 24/01/2024
9.29
-0.16
604,000 9.45 9.48 9.29 0 0 0
#54 23/01/2024
9.45
-0.05
398,200 9.50 9.67 9.38 0 0 0
#55 22/01/2024
9.50
0
435,800 9.50 9.67 9.40 0 0 0
#56 19/01/2024
9.50
0.19
521,700 9.31 9.80 9.36 12,300 200 0
#57 18/01/2024
9.31
-0.25
634,100 9.56 9.64 9.31 5,600 0 0
#58 17/01/2024
9.56
0.06
447,100 9.50 9.65 9.51 5,000 1,600 0
#59 16/01/2024
9.50
0
495,000 9.50 9.65 9.34 0 1,500 0
#60 15/01/2024
9.50
-0.01
306,800 9.51 9.74 9.50 3,100 0 0
#61 12/01/2024
9.51
-0.29
693,700 9.80 9.80 9.30 1,200 1,500 0
#62 11/01/2024
9.80
0.15
451,600 9.65 9.90 9.66 0 0 0
#63 10/01/2024
9.65
-0.34
1,091,100 9.99 10 9.50 1,900 0 0.0
#64 09/01/2024
9.99
-0.06
825,600 10.05 10.10 9.96 0 12,600 -0.1
#65 08/01/2024
10.05
0.06
1,028,200 9.99 10.20 9.98 0 0 0
#66 05/01/2024
9.99
-0.11
1,050,300 10.10 10.15 9.97 1,700 0 0.0
#67 04/01/2024
10.10
-0.05
1,448,700 10.15 10.20 10.05 12,600 10,000 0.0
#68 03/01/2024
10.15
0
669,600 10.15 10.25 10.05 0 8,100 -0.1
#69 02/01/2024
10.15
0.10
984,400 10.05 10.55 9.98 0 6,300 -0.1
#70 29/12/2023
10.05
-0.70
4,694,600 10.75 10.75 10 13,300 3,100 0.1
#71 28/12/2023
10.75
-0.05
565,200 10.80 10.85 10.70 0 2,600 -0.0
#72 27/12/2023
10.80
-0.05
724,200 10.85 10.95 10.75 11,700 4,400 0.1
#73 26/12/2023
10.85
0.05
517,200 10.80 11 10.80 2,600 0 0.0
#74 25/12/2023
10.80
0
686,000 10.80 10.95 10.70 500 0 0.0
#75 22/12/2023
10.80
-0.10
643,800 10.90 11.10 10.80 4,400 100 0.0
#76 21/12/2023
10.90
-0.05
371,100 10.95 11.10 10.80 41,000 0 0.4
#77 20/12/2023
10.95
-0.05
339,200 11 11.25 10.90 0 6,900 -0.1
#78 19/12/2023
11
-0.05
641,000 11.05 11.20 10.70 0 3,200 -0.0
#79 18/12/2023
11.05
0.20
780,500 10.85 11.35 10.85 0 3,000 -0.0
#80 15/12/2023
10.85
-0.10
552,700 10.95 11.05 10.70 6,900 3,000 0.0
#81 14/12/2023
10.95
0.05
652,500 10.90 11.15 10.75 0 7,000 -0.1
#82 13/12/2023
10.90
-0.25
926,000 11.15 11.40 10.80 0 3,000 -0.0
#83 12/12/2023
11.15
0.15
440,000 11 11.40 11.05 3,100 8,700 -0.1
#84 11/12/2023
11
-0.50
1,267,300 11.50 11.50 10.95 0 31,200 -0.4
#85 08/12/2023
11.50
-0.25
914,000 11.75 11.90 11.35 0 0 0
#86 07/12/2023
11.75
0.75
4,226,700 11 11.75 11.20 0 0 0
#87 06/12/2023
11
0.15
942,000 10.85 11.05 10.85 40,500 0 0.4
#88 05/12/2023
10.85
-0.20
960,700 11.05 11.25 10.80 0 0 0
#89 04/12/2023
11.05
0.25
1,062,500 10.80 11.25 10.80 40,500 2,300 0.4
#90 01/12/2023
10.80
-0.35
2,430,000 11.15 11.15 10.40 1,800 25,100 -0.3
#91 30/11/2023
11.15
-0.10
954,500 11.25 11.60 11.05 100 1,300 -0.0
#92 29/11/2023
11.25
0
511,800 11.25 11.35 11 0 19,600 -0.2
#93 28/11/2023
11.25
0.45
693,500 10.80 11.25 10.60 12,300 0 0.1
#94 27/11/2023
10.80
-0.35
837,500 11.15 11.30 10.70 200 100 0.0
#95 24/11/2023
11.15
-0.30
1,945,900 11.45 11.50 10.70 39,000 2,000 0.4
#96 23/11/2023
11.45
-0.85
1,622,300 12.30 12.45 11.45 8,900 0 0.1
#97 22/11/2023
12.30
-0.10
1,030,000 12.40 12.40 12 200 3,700 -0.0
#98 21/11/2023
12.40
0.15
1,665,000 12.25 12.40 11.80 400 17,000 -0.2
#99 20/11/2023
12.25
0.20
1,634,900 12.05 12.40 11.60 0 42,200 -0.5
#100 17/11/2023
12.05
0.75
4,923,800 11.30 12.05 11.35 0 19,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |