CTCP Quốc Cường Gia Lai (qcg)

11.65
-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) 		0.70 6.36% 16,804,500 -210,500 -2.8
11
12.80
11.70
2 tháng
(2024-10-25) 		0.80 7.34% 42,401,300 -579,000 -7.9
10.50
13.85
11.70
3 tháng
(2024-09-25) 		4.99 74.37% 68,707,100 -505,400 -7.4
6.70
13.85
11.70
6 tháng
(2024-06-27) 		-2.75 -19.03% 132,688,600 -187,400 -2.3
5.68
14.45
11.70
12 tháng
(2024-01-02) 		1.55 15.27% 241,340,000 -252,500 -6.8
5.68
17.85
11.70
24 tháng
(2023-01-04) 		7.40 172.09% 454,316,600 -238,300 -7.6
3.80
17.85
11.70
36 tháng
(2022-01-10) 		-10.05 -46.21% 582,571,400 -254,270 -9.3
3.32
23.20
11.70
60 tháng
(2020-01-20) 		8 216.22% 921,375,620 128,240 -5.6
3.32
23.20
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2019
5.14
 437,050 5.15 5.20 5.05 0 0 0
24/05/2019
5.15
 659,330 5.09 5.15 5 0 0 0
23/05/2019
5.09
 1,089,970 5.22 5.23 5.09 0 0 0
22/05/2019
5.22
 715,150 5.30 5.33 5.21 0 1,110 -0.0
21/05/2019
5.30
 495,930 5.35 5.35 5.20 0 0 0
20/05/2019
5.35
 1,485,470 5.37 5.42 5.15 0 0 0
17/05/2019
5.37
 1,096,680 5.40 5.50 5.20 0 0 0
16/05/2019
5.40
 746,690 5.30 5.55 5.30 0 0 0
15/05/2019
5.30
 1,851,590 4.96 5.30 4.80 200 0 0.0
14/05/2019
4.96
 444,440 4.96 4.96 4.85 110 0 0.0
13/05/2019
4.96
 553,650 4.94 4.99 4.85 45,080 0 0.2
10/05/2019
4.94
 588,640 4.95 5.05 4.85 0 0 0
09/05/2019
4.95
 524,160 5.10 5.15 4.95 0 0 0
08/05/2019
5.10
 259,060 5.19 5.19 5.03 0 0 0
07/05/2019
5.19
 394,320 5.10 5.20 5.07 0 0 0
06/05/2019
5.10
 379,430 5.25 5.25 5 0 0 0
03/05/2019
5.25
 571,340 5.30 5.30 5.13 0 20,400 -0.1
02/05/2019
5.30
 675,560 5.24 5.35 5.17 0 164,390 -0.9
26/04/2019
5.24
 833,410 5.35 5.39 5.21 0 0 0
25/04/2019
5.35
 784,070 5.40 5.46 5.31 0 0 0
24/04/2019
5.40
 692,900 5.45 5.49 5.30 0 0 0
23/04/2019
5.45
 426,250 5.27 5.55 5.30 0 0 0
22/04/2019
5.27
 627,360 5.50 5.50 5.25 0 0 0
19/04/2019
5.50
 774,120 5.29 5.62 5.29 25,000 0 0.1
18/04/2019
5.29
 870,450 5.55 5.55 5.29 0 0 0
17/04/2019
5.55
 1,605,640 5.96 5.96 5.55 0 0 0
16/04/2019
5.96
 1,407,170 6.40 6.40 5.96 6,290 0 0.0
12/04/2019
6.40
 1,924,170 6.36 6.75 6.37 10,800 0 0.1
11/04/2019
6.36
 2,609,040 5.95 6.36 6 0 1,360 -0.0
10/04/2019
5.95
 1,207,840 6 6.05 5.81 430 0 0.0
09/04/2019
6
 2,430,340 5.76 6.16 5.80 3,400 0 0.0
08/04/2019
5.76
 844,000 5.39 5.76 5.39 0 0 0
05/04/2019
5.39
 168,690 5.39 5.47 5.30 0 0 0
04/04/2019
5.39
 341,810 5.30 5.42 5.27 0 0 0
03/04/2019
5.30
 444,680 5.48 5.48 5.29 0 0 0
02/04/2019
5.48
 242,330 5.51 5.60 5.48 0 0 0
01/04/2019
5.51
 564,280 5.39 5.52 5.45 0 0 0
29/03/2019
5.39
 1,534,330 5.25 5.55 5.11 0 0 0
28/03/2019
5.25
 609,130 5.22 5.27 5.12 0 0 0
27/03/2019
5.22
 763,430 5.23 5.25 5.11 0 0 0
26/03/2019
5.23
 786,210 5.21 5.29 5.11 0 0 0
25/03/2019
5.21
 1,092,390 5.29 5.29 5.11 100,000 3,190 0.5
22/03/2019
5.29
 624,010 5.29 5.30 5.11 0 15,660 -0.1
21/03/2019
5.29
 800,840 5.30 5.40 5.15 0 0 0
20/03/2019
5.30
 853,730 5.31 5.40 5.11 3,190 0 0.0
19/03/2019
5.31
 1,026,130 5.60 5.70 5.28 0 15,900 -0.1
18/03/2019
5.60
 972,240 5.91 5.91 5.60 0 4,000 -0.0
15/03/2019
5.91
 1,102,500 6.07 6.10 5.90 0 0 0
14/03/2019
6.07
 1,473,960 6.09 6.15 5.93 0 30 -0.0
13/03/2019
6.09
 1,370,020 6.09 6.09 5.80 3,020 0 0.0
12/03/2019
6.09
 1,204,120 5.99 6.10 5.80 0 0 0
11/03/2019
5.99
 3,177,600 5.65 6.04 5.40 216,810 0 1.2
08/03/2019
5.65
 2,931,060 5.37 5.74 5.44 5,600 2,920 0.0
07/03/2019
5.37
 736,850 5.02 5.37 5.20 30,000 0 0.2
06/03/2019
5.02
 2,426,190 4.70 5.02 4.64 49,000 0 0.2
05/03/2019
4.70
 1,036,460 4.79 4.79 4.62 0 0 0
04/03/2019
4.79
 1,204,560 4.80 4.80 4.60 0 250,750 -1.2
01/03/2019
4.80
 1,092,190 4.77 4.80 4.60 20,000 0 0.1
28/02/2019
4.77
 587,870 4.80 4.80 4.66 21,000 0 0.1
27/02/2019
4.80
 885,730 4.81 4.83 4.70 2,920 0 0.0
26/02/2019
4.81
 1,758,300 4.81 4.90 4.66 11,000 0 0.1
25/02/2019
4.81
 511,920 4.81 4.95 4.81 12,200 0 0.1
22/02/2019
4.81
 1,043,810 4.69 4.90 4.61 60,000 5,000 0.3
21/02/2019
4.69
 2,086,370 4.50 4.69 4.40 13,000 0 0.1
20/02/2019
4.50
 611,130 4.50 4.52 4.41 0 2,680 -0.0
19/02/2019
4.50
 795,930 4.52 4.52 4.40 0 0 0
18/02/2019
4.52
 1,782,410 4.48 4.52 4.39 18,000 0 0.1
15/02/2019
4.48
 677,220 4.49 4.49 4.37 0 0 0
14/02/2019
4.49
 704,500 4.50 4.54 4.40 0 0 0
13/02/2019
4.50
 1,113,110 4.43 4.50 4.30 10 0 0.0
12/02/2019
4.43
 572,350 4.45 4.45 4.34 0 0 0
11/02/2019
4.45
 683,290 4.59 4.59 4.39 0 0 0
01/02/2019
4.59
 478,670 4.60 4.60 4.43 0 0 0
31/01/2019
4.60
 1,027,890 4.48 4.60 4.40 0 0 0
30/01/2019
4.48
 418,650 4.60 4.60 4.48 0 2,000 -0.0
29/01/2019
4.60
 425,210 4.65 4.65 4.45 10,000 0 0.0
28/01/2019
4.65
 1,149,380 4.55 4.65 4.40 22,160 0 0.1
25/01/2019
4.55
 801,290 4.50 4.55 4.38 0 0 0
24/01/2019
4.50
 532,260 4.48 4.55 4.41 0 1,000 -0.0
23/01/2019
4.48
 639,300 4.79 4.79 4.48 9,000 0 0.0
22/01/2019
4.79
 1,397,260 4.90 4.90 4.70 0 0 0
21/01/2019
4.90
 1,456,760 4.93 4.97 4.77 2,000 950 0.0
18/01/2019
4.93
 1,375,220 4.90 5 4.77 8,500 0 0.0
17/01/2019
4.90
 3,494,290 4.80 5.05 4.79 133,600 0 0.7
16/01/2019
4.80
 947,890 4.74 4.85 4.71 0 0 0
15/01/2019
4.74
 1,440,780 4.74 4.88 4.65 1,480 0 0.0
14/01/2019
4.74
 2,089,820 4.79 4.80 4.70 0 1,460 -0.0
11/01/2019
4.79
 1,107,630 4.81 4.83 4.70 50,000 0 0.2
10/01/2019
4.81
 1,635,120 4.80 4.88 4.61 1,200 8,530 -0.0
09/01/2019
4.80
 3,785,540 4.78 4.89 4.51 0 0 0
08/01/2019
4.78
 1,167,590 4.49 4.79 4.40 0 0 0
07/01/2019
4.49
 1,638,610 4.20 4.49 4.20 0 0 0
04/01/2019
4.20
 5,355,810 3.99 4.20 3.72 0 0 0
03/01/2019
3.99
 894,440 4.28 4.28 3.99 0 0 0
02/01/2019
4.28
 394,690 4.60 4.63 4.28 0 0 0
28/12/2018
4.60
 1,325,190 4.80 4.80 4.55 0 0 0
27/12/2018
4.80
 3,614,980 4.73 4.85 4.40 0 0 0
26/12/2018
4.73
 2,754,350 5.08 5.15 4.73 0 0 0
25/12/2018
5.08
 839,870 5.46 5.46 5.08 0 0 0
24/12/2018
5.46
 2,661,380 5.50 5.60 5.30 720 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |