CTCP Quốc Cường Gia Lai (qcg)

11.65
-0.10
(-0.85%)
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
(2024-11-25) 		0.75 6.82% 15,443,200 -184,300 -2.5
11
12.80
11.75
2 tháng
(2024-10-24) 		0.75 6.82% 43,643,500 -366,100 -5.7
10.50
13.85
11.75
3 tháng
(2024-09-24) 		5.14 77.76% 67,671,100 -539,900 -7.5
6.61
13.85
11.75
6 tháng
(2024-06-26) 		-2.05 -14.86% 131,521,100 -156,900 -2.0
5.68
14.45
11.75
12 tháng
(2023-12-29) 		1.70 16.92% 244,673,300 -216,100 -6.4
5.68
17.85
11.75
24 tháng
(2023-01-03) 		7.50 176.47% 453,143,700 -212,100 -7.3
3.80
17.85
11.75
36 tháng
(2022-01-10) 		-10 -45.98% 581,210,100 -228,070 -9.0
3.32
23.20
11.75
60 tháng
(2020-01-20) 		8.05 217.57% 920,014,320 154,440 -5.3
3.32
23.20
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2019
4.35
 107,270 4.39 4.39 4.30 0 0 0
28/11/2019
4.39
 92,450 4.39 4.43 4.30 0 0 0
27/11/2019
4.39
 111,620 4.37 4.40 4.37 0 0 0
26/11/2019
4.37
 134,300 4.37 4.47 4.16 0 0 0
25/11/2019
4.37
 82,950 4.38 4.41 4.37 0 0 0
22/11/2019
4.38
 99,860 4.40 4.49 4.38 0 0 0
21/11/2019
4.40
 62,990 4.47 4.47 4.40 0 0 0
20/11/2019
4.47
 50,140 4.48 4.50 4.38 0 0 0
19/11/2019
4.48
 54,340 4.40 4.48 4.39 0 0 0
18/11/2019
4.40
 77,490 4.46 4.46 4.40 0 0 0
15/11/2019
4.46
 33,050 4.48 4.52 4.46 0 0 0
14/11/2019
4.48
 47,240 4.53 4.53 4.43 0 0 0
13/11/2019
4.53
 144,780 4.50 4.53 4.45 0 0 0
12/11/2019
4.50
 100,900 4.51 4.56 4.48 0 0 0
11/11/2019
4.51
 90,890 4.54 4.59 4.47 0 0 0
08/11/2019
4.54
 97,840 4.55 4.56 4.50 0 0 0
07/11/2019
4.55
 125,050 4.55 4.60 4.50 0 0 0
06/11/2019
4.55
 97,380 4.56 4.61 4.50 0 0 0
05/11/2019
4.56
 156,940 4.58 4.59 4.50 0 0 0
04/11/2019
4.58
 82,100 4.65 4.66 4.57 0 0 0
01/11/2019
4.65
 51,240 4.67 4.67 4.57 0 0 0
31/10/2019
4.67
 316,580 4.57 4.88 4.60 0 0 0
30/10/2019
4.57
 62,210 4.59 4.62 4.52 0 0 0
29/10/2019
4.59
 137,800 4.59 4.64 4.54 0 0 0
28/10/2019
4.59
 80,610 4.60 4.69 4.57 0 0 0
25/10/2019
4.60
 125,850 4.57 4.61 4.55 0 0 0
24/10/2019
4.57
 205,070 4.60 4.63 4.57 0 0 0
23/10/2019
4.60
 43,270 4.66 4.66 4.54 0 0 0
22/10/2019
4.66
 201,680 4.72 4.72 4.60 0 0 0
21/10/2019
4.72
 206,710 4.70 4.75 4.62 0 0 0
18/10/2019
4.70
 252,870 4.77 4.81 4.63 0 0 0
17/10/2019
4.77
 531,030 4.70 4.90 4.70 0 0 0
16/10/2019
4.70
 110,660 4.70 4.85 4.62 0 0 0
15/10/2019
4.70
 370,690 4.74 4.96 4.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |