CTCP Quốc Cường Gia Lai (qcg)

11.70
-0.05
(-0.43%)
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)
15/10/2019
4.70
 370,690 4.74 4.96 4.69 0 0 0
14/10/2019
4.74
 118,610 4.73 4.80 4.65 0 0 0
11/10/2019
4.73
 107,120 4.65 4.79 4.55 0 0 0
10/10/2019
4.65
 372,890 4.76 5 4.65 0 0 0
09/10/2019
4.76
 626,340 4.45 4.76 4.44 0 0 0
08/10/2019
4.45
 51,870 4.45 4.50 4.42 0 0 0
07/10/2019
4.45
 130,600 4.49 4.54 4.45 0 0 0
04/10/2019
4.49
 84,290 4.49 4.55 4.48 0 0 0
03/10/2019
4.49
 111,800 4.54 4.54 4.49 0 0 0
02/10/2019
4.54
 211,730 4.50 4.58 4.50 0 0 0
01/10/2019
4.50
 123,320 4.53 4.60 4.48 0 0 0
30/09/2019
4.53
 1,356,600 4.60 4.60 4.51 0 0 0
27/09/2019
4.60
 6,910 4.60 4.64 4.55 0 0 0
26/09/2019
4.60
 75,070 4.46 4.60 4.45 0 0 0
25/09/2019
4.46
 223,900 4.55 4.58 4.46 0 172,030 -0.8
24/09/2019
4.55
 136,890 4.55 4.60 4.50 0 103,340 -0.5
23/09/2019
4.55
 141,640 4.61 4.75 4.53 0 33,300 -0.2
20/09/2019
4.61
 182,480 4.74 4.74 4.61 0 63,600 -0.3
19/09/2019
4.74
 127,440 4.69 4.79 4.65 0 0 0
18/09/2019
4.69
 287,480 4.60 4.70 4.54 0 0 0
17/09/2019
4.60
 110,390 4.60 4.64 4.58 0 0 0
16/09/2019
4.60
 77,060 4.60 4.64 4.58 0 0 0
13/09/2019
4.60
 37,610 4.59 4.64 4.56 0 0 0
12/09/2019
4.59
 68,370 4.62 4.62 4.58 0 0 0
11/09/2019
4.62
 194,350 4.53 4.64 4.52 0 0 0
10/09/2019
4.53
 92,210 4.61 4.65 4.53 0 0 0
09/09/2019
4.61
 143,160 4.65 4.70 4.60 0 0 0
06/09/2019
4.65
 79,600 4.58 4.70 4.57 0 0 0
05/09/2019
4.58
 185,980 4.62 4.67 4.57 0 65,850 -0.3
04/09/2019
4.62
 144,950 4.73 4.73 4.61 0 62,050 -0.3
03/09/2019
4.73
 157,280 4.88 4.96 4.73 0 0 0
30/08/2019
4.88
 534,050 4.59 4.91 4.55 0 0 0
29/08/2019
4.59
 53,070 4.64 4.64 4.57 0 0 0
28/08/2019
4.64
 53,690 4.64 4.68 4.53 0 0 0
27/08/2019
4.64
 194,660 4.50 4.70 4.48 0 0 0
26/08/2019
4.50
 106,780 4.66 4.66 4.50 0 0 0
23/08/2019
4.66
 108,930 4.61 4.66 4.58 0 0 0
22/08/2019
4.61
 255,670 4.65 4.80 4.52 0 0 0
21/08/2019
4.65
 257,760 4.74 4.80 4.65 0 0 0
20/08/2019
4.74
 193,100 4.77 4.89 4.70 0 0 0
19/08/2019
4.77
 206,720 4.98 4.98 4.75 5,870 0 0.0
16/08/2019
4.98
 41,340 5.02 5.10 4.79 0 0 0
15/08/2019
5.02
 592,170 4.75 5.08 4.75 2,360 0 0.0
14/08/2019
4.75
 449,810 4.44 4.75 4.44 1,470 0 0.0
13/08/2019
4.44
 78,450 4.45 4.47 4.42 0 0 0
12/08/2019
4.45
 52,010 4.47 4.48 4.42 0 0 0
09/08/2019
4.47
 104,130 4.47 4.49 4.42 0 0 0
08/08/2019
4.47
 108,060 4.47 4.48 4.41 0 3,300 -0.0
07/08/2019
4.47
 176,650 4.45 4.49 4.38 0 0 0
06/08/2019
4.45
 158,670 4.54 4.54 4.35 0 0 0
05/08/2019
4.54
 134,850 4.56 4.56 4.45 0 0 0
02/08/2019
4.56
 67,110 4.56 4.60 4.50 0 0 0
01/08/2019
4.56
 310,720 4.50 4.69 4.54 0 0 0
31/07/2019
4.50
 191,920 4.40 4.50 4.32 0 2,400 -0.0
30/07/2019
4.40
 76,780 4.39 4.49 4.40 0 0 0
29/07/2019
4.39
 50,760 4.32 4.44 4.32 0 0 0
26/07/2019
4.32
 139,410 4.41 4.41 4.30 0 0 0
25/07/2019
4.41
 191,770 4.47 4.50 4.40 0 0 0
24/07/2019
4.47
 146,770 4.57 4.58 4.40 0 0 0
23/07/2019
4.57
 186,190 4.56 4.58 4.48 0 0 0
22/07/2019
4.56
 115,140 4.51 4.58 4.48 0 0 0
19/07/2019
4.51
 72,230 4.62 4.62 4.51 0 0 0
18/07/2019
4.62
 201,290 4.59 4.62 4.52 1,200 0 0.0
17/07/2019
4.59
 100,090 4.60 4.68 4.55 0 0 0
16/07/2019
4.60
 263,170 4.40 4.63 4.35 0 0 0
15/07/2019
4.40
 105,660 4.36 4.40 4.34 0 0 0
12/07/2019
4.36
 92,290 4.40 4.44 4.36 0 0 0
11/07/2019
4.40
 79,660 4.40 4.41 4.37 0 0 0
10/07/2019
4.40
 106,660 4.38 4.42 4.37 0 0 0
09/07/2019
4.38
 157,090 4.38 4.45 4.36 50 0 0.0
08/07/2019
4.38
 119,530 4.36 4.40 4.32 0 0 0
05/07/2019
4.36
 323,570 4.48 4.49 4.34 0 185,540 -0.8
04/07/2019
4.48
 166,060 4.39 4.51 4.40 50 0 0.0
03/07/2019
4.39
 260,170 4.49 4.50 4.32 0 129,050 -0.6
02/07/2019
4.49
 212,240 4.57 4.64 4.49 7,000 158,120 -0.7
01/07/2019
4.57
 38,310 4.53 4.77 4.56 0 0 0
28/06/2019
4.53
 153,140 4.60 4.84 4.50 1,600 0 0.0
27/06/2019
4.60
 299,510 4.70 4.70 4.60 0 0 0
26/06/2019
4.70
 226,720 4.76 4.83 4.70 0 0 0
25/06/2019
4.76
 134,970 4.79 4.90 4.75 0 0 0
24/06/2019
4.79
 273,180 4.84 4.84 4.79 0 0 0
21/06/2019
4.84
 140,780 4.88 4.97 4.84 0 0 0
20/06/2019
4.88
 69,450 4.85 4.95 4.85 0 0 0
19/06/2019
4.85
 113,300 4.85 5 4.85 0 0 0
18/06/2019
4.85
 147,260 4.86 4.90 4.84 0 0 0
17/06/2019
4.86
 234,100 4.90 4.90 4.86 3,300 0 0.0
14/06/2019
4.90
 168,150 4.98 5.10 4.90 0 0 0
13/06/2019
4.98
 124,320 5.05 5.15 4.98 1,000 0 0.0
12/06/2019
5.05
 617,160 4.99 5.14 4.86 0 0 0
11/06/2019
4.99
 317,320 5.07 5.07 4.90 120 0 0.0
10/06/2019
5.07
 726,940 5.05 5.12 4.95 400 0 0.0
07/06/2019
5.05
 839,780 4.90 5.05 4.70 0 3,290 -0.0
06/06/2019
4.90
 249,700 4.90 4.90 4.81 0 0 0
05/06/2019
4.90
 724,710 4.96 4.96 4.81 0 178,770 -0.9
04/06/2019
4.96
 479,890 5.13 5.13 4.95 0 76,500 -0.4
03/06/2019
5.13
 440,020 5.15 5.15 4.90 200 0 0.0
31/05/2019
5.15
 364,160 5.15 5.20 5.07 0 0 0
30/05/2019
5.15
 579,340 5.14 5.15 5.07 290 0 0.0
29/05/2019
5.14
 545,900 5.14 5.16 5.06 0 0 0
28/05/2019
5.14
 412,380 5.14 5.14 5.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |