CTCP Quốc Cường Gia Lai (qcg)

6.65
0.05
(0.76%)
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
(2024-08-21) 		-0.08 -1.20% 14,734,000 -156,000 -1.2
6.05
6.83
6.60
2 tháng
(2024-07-22) 		-1.84 -21.80% 46,621,800 -420,400 -3.2
5.68
8.44
6.60
3 tháng
(2024-06-24) 		-7.10 -51.82% 64,123,900 478,200 6.5
5.68
14.45
6.60
6 tháng
(2024-03-25) 		-4.30 -39.45% 136,595,800 318,600 1.5
5.68
17.85
6.60
12 tháng
(2023-09-26) 		-4.40 -40% 243,520,800 445,600 2.0
5.68
17.85
6.60
24 tháng
(2022-10-03) 		-0.05 -0.75% 398,433,700 459,400 1.7
3.32
17.85
6.60
36 tháng
(2021-10-06) 		-0.44 -6.25% 627,262,100 691,530 2.5
3.32
23.20
6.60
60 tháng
(2019-10-17) 		1.83 38.36% 859,709,410 503,580 2.2
3.32
23.20
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
7.60
 1,098,640 7.71 8.24 7.20 4,700 9,000 -0.0
27/04/2020
7.71
 467,190 7.21 7.71 7.50 3,000 14,000 -0.1
24/04/2020
7.21
 1,129,160 6.74 7.21 6.60 52,000 5,000 0.3
23/04/2020
6.74
 1,357,730 6.30 6.74 6.40 0 1,000 -0.0
22/04/2020
6.30
 508,600 5.89 6.30 5.88 0 0 0
21/04/2020
5.89
 543,800 6.08 6.20 5.70 0 0 0
20/04/2020
6.08
 312,510 6.20 6.25 5.85 0 0 0
17/04/2020
6.20
 509,110 6.35 6.35 6.18 0 0 0
16/04/2020
6.35
 645,590 6.07 6.48 6.07 0 4,000 -0.0
15/04/2020
6.07
 672,600 5.68 6.07 5.68 5,000 0 0.0
14/04/2020
5.68
 541,230 5.68 5.69 5.45 0 0 0
13/04/2020
5.68
 558,380 6.01 6.03 5.65 0 11,540 -0.1
10/04/2020
6.01
 1,127,810 6.46 6.46 6.01 5,000 0 0.0
09/04/2020
6.46
 493,080 6.18 6.50 6.15 25,000 0 0.2
08/04/2020
6.18
 701,190 5.79 6.19 5.40 11,630 0 0.1
07/04/2020
5.79
 1,944,130 5.80 5.80 5.40 0 0 0
06/04/2020
5.80
 1,930,630 6.10 6.52 5.71 40,600 1,000 0.2
03/04/2020
6.10
 255,300 5.71 6.10 6.10 0 0 0
01/04/2020
5.71
 2,816,410 5.34 5.71 4.97 1,000 13,500 -0.1
31/03/2020
5.34
 183,760 5.74 5.74 5.34 0 0 0
30/03/2020
5.74
 20,100 6.17 6.17 5.74 0 0 0
27/03/2020
6.17
 10,750 6.63 6.63 6.17 0 0 0
26/03/2020
6.63
 18,540 7.12 7.12 6.63 0 0 0
25/03/2020
7.12
 32,080 7.65 7.65 7.12 0 0 0
24/03/2020
7.65
 11,180 8.22 8.22 7.65 0 0 0
23/03/2020
8.22
 17,000 8.83 8.83 8.22 0 0 0
20/03/2020
8.83
 11,370 9.49 9.49 8.83 0 0 0
19/03/2020
9.49
 2,136,150 10.20 10.90 9.49 15,000 120 0.2
18/03/2020
10.20
 1,143,220 9.54 10.20 10.20 10,000 0 0.1
17/03/2020
9.54
 320,040 8.92 9.54 9.54 0 0 0
16/03/2020
8.92
 873,570 8.34 8.92 8.92 0 0 0
13/03/2020
8.34
 255,330 7.80 8.34 8.34 0 190 -0.0
12/03/2020
7.80
 1,225,960 7.29 7.80 7.50 1,000 10,550 -0.1
11/03/2020
7.29
 2,079,130 6.82 7.29 7.20 1,500 1,400 0.0
10/03/2020
6.82
 1,311,150 6.38 6.82 6.79 12,000 2,430 0.1
09/03/2020
6.38
 2,088,190 5.97 6.38 5.90 0 0 0
06/03/2020
5.97
 4,054,050 5.58 5.97 5.65 45,700 0 0.3
05/03/2020
5.58
 308,100 5.22 5.58 5.58 0 10,000 -0.1
04/03/2020
5.22
 62,080 4.88 5.22 5.22 0 0 0
03/03/2020
4.88
 60,960 4.57 4.88 4.88 0 0 0
02/03/2020
4.57
 169,360 4.28 4.57 4.57 0 0 0
28/02/2020
4.28
 293,590 4 4.28 4.24 0 0 0
27/02/2020
4
 329,240 3.74 4 3.70 0 0 0
26/02/2020
3.74
 36,560 3.70 3.81 3.61 0 0 0
25/02/2020
3.70
 140,290 3.57 3.74 3.57 0 0 0
24/02/2020
3.57
 106,840 3.74 3.74 3.56 0 0 0
21/02/2020
3.74
 55,250 3.75 3.84 3.60 0 0 0
20/02/2020
3.75
 23,330 3.75 3.79 3.71 0 0 0
19/02/2020
3.75
 65,010 3.63 3.75 3.65 0 0 0
18/02/2020
3.63
 68,130 3.60 3.68 3.60 0 0 0
17/02/2020
3.60
 66,890 3.64 3.70 3.54 0 180 -0.0
14/02/2020
3.64
 30,160 3.60 3.70 3.59 0 0 0
13/02/2020
3.60
 35,450 3.63 3.65 3.57 0 0 0
12/02/2020
3.63
 25,660 3.60 3.65 3.55 0 0 0
11/02/2020
3.60
 10,350 3.52 3.74 3.52 0 0 0
10/02/2020
3.52
 14,410 3.55 3.60 3.51 0 0 0
07/02/2020
3.55
 145,040 3.66 3.67 3.55 0 0 0
06/02/2020
3.66
 129,030 3.57 3.69 3.55 0 0 0
05/02/2020
3.57
 24,580 3.50 3.73 3.50 0 0 0
04/02/2020
3.50
 31,630 3.58 3.58 3.45 0 0 0
03/02/2020
3.58
 111,640 3.70 3.70 3.45 0 0 0
31/01/2020
3.70
 157,380 3.78 3.78 3.69 0 0 0
30/01/2020
3.78
 52,550 3.80 3.80 3.69 0 0 0
22/01/2020
3.80
 37,210 3.72 3.80 3.75 0 0 0
21/01/2020
3.72
 47,920 3.70 3.74 3.68 0 0 0
20/01/2020
3.70
 6,770 3.70 3.74 3.65 0 0 0
17/01/2020
3.70
 53,400 3.75 3.85 3.70 0 0 0
16/01/2020
3.75
 72,870 3.89 3.99 3.75 0 0 0
15/01/2020
3.89
 40,860 3.70 3.95 3.65 0 0 0
14/01/2020
3.70
 51,890 3.65 3.71 3.55 50 0 0.0
13/01/2020
3.65
 86,190 3.69 3.71 3.63 0 0 0
10/01/2020
3.69
 74,330 3.68 3.70 3.61 0 0 0
09/01/2020
3.68
 35,730 3.61 3.77 3.53 0 0 0
08/01/2020
3.61
 99,990 3.69 3.74 3.60 0 0 0
07/01/2020
3.69
 282,930 3.85 3.85 3.59 0 0 0
06/01/2020
3.85
 92,130 3.93 3.93 3.85 0 0 0
03/01/2020
3.93
 162,270 3.99 3.99 3.92 0 0 0
02/01/2020
3.99
 67,950 3.98 4 3.94 0 100 -0.0
31/12/2019
3.98
 71,890 4.02 4.08 3.95 0 0 0
30/12/2019
4.02
 80,120 4.10 4.10 4 0 0 0
27/12/2019
4.10
 38,420 4.08 4.10 4.06 0 0 0
26/12/2019
4.08
 112,980 4.12 4.15 4.08 0 0 0
25/12/2019
4.12
 69,030 4.06 4.12 4.06 0 0 0
24/12/2019
4.06
 73,720 4.14 4.17 4.06 0 0 0
23/12/2019
4.14
 58,190 4.10 4.15 4.10 0 0 0
20/12/2019
4.10
 187,790 4.11 4.19 4.03 0 0 0
19/12/2019
4.11
 57,970 4.12 4.15 4.10 0 0 0
18/12/2019
4.12
 105,910 4.28 4.28 4.12 0 0 0
17/12/2019
4.28
 101,750 4.18 4.40 4.20 0 0 0
16/12/2019
4.18
 84,150 4.17 4.18 4.13 0 5,300 -0.0
13/12/2019
4.17
 184,720 4.18 4.18 4.13 0 21,620 -0.1
12/12/2019
4.18
 107,970 4.17 4.22 4.15 0 28,170 -0.1
11/12/2019
4.17
 88,460 4.23 4.27 4.13 0 40,170 -0.2
10/12/2019
4.23
 244,790 4.22 4.29 4.20 0 40,040 -0.2
09/12/2019
4.22
 231,470 4.18 4.29 4.18 0 49,820 -0.2
06/12/2019
4.18
 80,170 4.17 4.28 4.13 0 33,940 -0.1
05/12/2019
4.17
 85,010 4.17 4.39 4.15 0 49,450 -0.2
04/12/2019
4.17
 148,690 4.25 4.25 4.11 0 31,500 -0.1
03/12/2019
4.25
 202,610 4.30 4.30 4.19 0 4,000 -0.0
02/12/2019
4.30
 79,840 4.35 4.39 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |