CTCP Quốc Cường Gia Lai (qcg)

11.75
-0.25
(-2.08%)
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
(2024-11-20) 		0.45 3.90% 18,074,400 -25,100 -0.8
11
12.80
12
2 tháng
(2024-10-21) 		1.50 14.29% 48,409,800 -397,600 -6.1
10.30
13.85
12
3 tháng
(2024-09-23) 		5.45 83.21% 67,251,500 -552,800 -7.3
6.55
13.85
12
6 tháng
(2024-06-24) 		-1.70 -12.41% 131,375,400 -124,000 -1.6
5.68
14.45
12
12 tháng
(2023-12-26) 		1.15 10.60% 245,745,800 -157,800 -5.7
5.68
17.85
12
24 tháng
(2023-01-03) 		7.75 182.35% 452,409,600 -161,100 -6.7
3.80
17.85
12
36 tháng
(2022-01-05) 		-5.85 -32.77% 587,082,000 -179,570 -8.4
3.32
23.20
12
60 tháng
(2020-01-16) 		8.25 220% 919,406,490 205,440 -4.6
3.32
23.20
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
7.43
 381,730 6.95 7.43 7.43 0 0 0
18/12/2020
6.95
 972,830 7.04 7.10 6.90 15,930 600 0.1
17/12/2020
7.04
 1,004,820 7.25 7.25 6.98 0 4,850 -0.0
16/12/2020
7.25
 694,060 7.17 7.30 7 5,500 14,730 -0.1
15/12/2020
7.17
 1,102,950 7.10 7.30 7.13 670 15,590 -0.1
14/12/2020
7.10
 1,387,700 6.70 7.16 6.78 14,300 2,870 0.1
11/12/2020
6.70
 457,080 6.60 6.78 6.53 0 0 0
10/12/2020
6.60
 907,280 6.98 6.98 6.60 1,510 3,930 -0.0
09/12/2020
6.98
 505,180 7.09 7.09 6.80 7,950 2,370 0.0
08/12/2020
7.09
 1,319,010 6.67 7.13 6.70 17,000 33,830 -0.1
07/12/2020
6.67
 1,924,480 6.24 6.67 6.25 5,220 0 0.0
04/12/2020
6.24
 490,520 6.10 6.30 6.10 4,700 100 0.0
03/12/2020
6.10
 177,160 6.05 6.17 6.05 4,180 170 0.0
02/12/2020
6.05
 201,670 6.15 6.15 6.03 60 0 0.0
01/12/2020
6.15
 223,830 6.13 6.15 6 10,050 0 0.1
30/11/2020
6.13
 115,770 6.20 6.20 6.10 3,010 0 0.0
27/11/2020
6.20
 256,740 6 6.20 5.95 11,430 0 0.1
26/11/2020
6
 332,900 5.95 6.09 5.93 2,940 180 0.0
25/11/2020
5.95
 355,060 6.11 6.11 5.95 1,540 0 0.0
24/11/2020
6.11
 351,940 6.29 6.29 6.05 1,410 2,080 -0.0
23/11/2020
6.29
 834,250 6.04 6.46 6.21 10 12,250 -0.1
20/11/2020
6.04
 394,450 5.65 6.04 5.60 1,160 0 0.0
19/11/2020
5.65
 255,870 5.72 5.72 5.63 0 650 -0.0
18/11/2020
5.72
 154,300 5.77 5.80 5.71 0 2,460 -0.0
17/11/2020
5.77
 218,130 5.77 5.82 5.76 290 240 0.0
16/11/2020
5.77
 128,760 5.82 5.90 5.76 3,380 1,460 0.0
13/11/2020
5.82
 221,510 5.82 5.84 5.77 350 920 -0.0
12/11/2020
5.82
 106,910 5.87 5.90 5.80 0 1,070 -0.0
11/11/2020
5.87
 54,440 5.87 5.95 5.80 0 1,980 -0.0
10/11/2020
5.87
 129,120 5.95 6.02 5.86 0 900 -0.0
09/11/2020
5.95
 177,500 5.95 6.02 5.92 3,480 0 0.0
06/11/2020
5.95
 72,480 6.02 6.05 5.86 0 7,830 -0.0
05/11/2020
6.02
 153,400 5.87 6.10 5.85 800 3,760 -0.0
04/11/2020
5.87
 159,710 5.71 5.87 5.69 6,020 0 0.0
03/11/2020
5.71
 116,250 5.65 5.75 5.63 6,370 0 0.0
02/11/2020
5.65
 115,570 5.63 5.69 5.62 0 0 0
30/10/2020
5.63
 120,910 5.63 5.71 5.63 0 10,140 -0.1
29/10/2020
5.63
 196,650 5.58 5.88 5.46 1,010 3,160 -0.0
28/10/2020
5.58
 234,430 5.80 5.80 5.57 0 19,330 -0.1
27/10/2020
5.80
 212,300 5.94 5.98 5.80 0 13,960 -0.1
26/10/2020
5.94
 129,740 5.95 6.05 5.94 690 0 0.0
23/10/2020
5.95
 87,260 5.93 6 5.94 1,350 0 0.0
22/10/2020
5.93
 260,470 5.96 6 5.90 0 8,740 -0.1
21/10/2020
5.96
 302,100 6.03 6.08 5.96 0 7,290 -0.0
20/10/2020
6.03
 145,020 6.01 6.09 6 4,590 70 0.0
19/10/2020
6.01
 424,350 6.08 6.18 6 0 9,750 -0.1
16/10/2020
6.08
 266,250 6.16 6.17 6.04 0 12,710 -0.1
15/10/2020
6.16
 132,360 6.18 6.23 6.09 1,470 5,070 -0.0
14/10/2020
6.18
 309,940 6.02 6.44 6 12,460 0 0.1
13/10/2020
6.02
 385,810 6.12 6.12 6 2,490 180 0.0
12/10/2020
6.12
 552,730 6.21 6.21 6.12 0 110 -0.0
09/10/2020
6.21
 337,420 6.21 6.30 6.18 0 1,080 -0.0
08/10/2020
6.21
 412,260 6.32 6.34 6.21 0 5,870 -0.0
07/10/2020
6.32
 285,950 6.42 6.49 6.29 0 2,840 -0.0
06/10/2020
6.42
 208,560 6.43 6.53 6.38 1,740 420 0.0
05/10/2020
6.43
 453,610 6.38 6.50 6.38 9,150 0 0.1
02/10/2020
6.38
 923,850 6.22 6.53 6.20 680 4,810 -0.0
01/10/2020
6.22
 372,960 6.21 6.27 6.18 0 6,080 -0.0
30/09/2020
6.21
 167,170 6.20 6.24 6.17 2,090 6,300 -0.0
29/09/2020
6.20
 262,780 6.24 6.30 6.18 1,570 20 0.0
28/09/2020
6.24
 286,790 6.16 6.24 6.11 1,260 1,000 0.0
25/09/2020
6.16
 273,990 6.23 6.23 6.12 3,840 2,740 0.0
24/09/2020
6.23
 347,520 6.29 6.30 6.22 13,700 30,000 -0.1
23/09/2020
6.29
 465,560 6.26 6.34 6.24 6,290 63,080 -0.4
22/09/2020
6.26
 264,340 6.36 6.38 6.24 1,140 4,070 -0.0
21/09/2020
6.36
 150,350 6.45 6.46 6.32 2,460 0 0.0
18/09/2020
6.45
 306,910 6.30 6.45 6.10 20,640 0 0.1
17/09/2020
6.30
 260,360 6.40 6.45 6.27 0 11,870 -0.1
16/09/2020
6.40
 131,180 6.42 6.53 6.38 0 3,750 -0.0
15/09/2020
6.42
 269,140 6.38 6.49 6.38 11,060 0 0.1
14/09/2020
6.38
 419,990 6.43 6.48 6.30 13,450 0 0.1
11/09/2020
6.43
 343,150 6.38 6.44 6.38 3,430 0 0.0
10/09/2020
6.38
 270,670 6.31 6.40 6.31 0 2,470 -0.0
09/09/2020
6.31
 220,950 6.11 6.36 6 39,690 0 0.2
08/09/2020
6.11
 373,360 6.12 6.18 6.06 9,850 4,500 0.0
07/09/2020
6.12
 483,120 6.29 6.37 6.12 930 1,300 -0.0
04/09/2020
6.29
 397,740 6.40 6.40 6.20 7,880 0 0.0
03/09/2020
6.40
 297,990 6.44 6.50 6.39 5,100 2,490 0.0
01/09/2020
6.44
 192,710 6.40 6.49 6.36 7,810 3,170 0.0
31/08/2020
6.40
 324,710 6.49 6.64 6.40 2,810 3,430 -0.0
28/08/2020
6.49
 808,170 6.46 6.80 6.40 7,430 0 0.0
27/08/2020
6.46
 279,760 6.38 6.48 6.34 6,130 0 0.0
26/08/2020
6.38
 323,190 6.37 6.52 6.26 18,650 0 0.1
25/08/2020
6.37
 507,770 6.56 6.56 6.33 0 0 0
24/08/2020
6.56
 363,320 6.54 6.64 6.40 5,590 2,080 0.0
21/08/2020
6.54
 376,870 6.40 6.79 6.41 0 14,550 -0.1
20/08/2020
6.40
 2,185,120 5.99 6.40 5.83 0 9,360 -0.1
19/08/2020
5.99
 187,720 5.85 6.09 5.93 0 1,780 -0.0
18/08/2020
5.85
 295,330 5.95 5.95 5.70 0 5,300 -0.0
17/08/2020
5.95
 143,310 6.05 6.07 5.88 0 10,470 -0.1
14/08/2020
6.05
 161,340 6.10 6.13 6.03 2,280 2,410 -0.0
13/08/2020
6.10
 149,850 6.10 6.17 6.05 0 1,940 -0.0
12/08/2020
6.10
 108,770 6.06 6.13 6.02 0 11,300 -0.1
11/08/2020
6.06
 79,520 6.10 6.19 6.06 0 6,140 -0.0
10/08/2020
6.10
 237,190 6.05 6.15 6.04 6,080 0 0.0
07/08/2020
6.05
 126,760 6.02 6.11 6.01 9,800 0 0.1
06/08/2020
6.02
 93,140 6.08 6.10 5.90 520 3,100 -0.0
05/08/2020
6.08
 301,850 6.13 6.13 5.95 0 1,850 -0.0
04/08/2020
6.13
 275,010 5.90 6.21 6 0 5,060 -0.0
03/08/2020
5.90
 279,510 5.59 5.90 5.40 11,320 1,520 0.1

Chính sách bảo mật | Điều khoản sử dụng |