CTCP Quốc Cường Gia Lai (qcg)

11.70
0
(0%)
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% 17,418,700 -213,200 -2.8
11
12.80
11.70
2 tháng
(2024-10-28) 		1 9.35% 42,212,000 -488,700 -6.9
10.50
13.85
11.70
3 tháng
(2024-09-26) 		5 74.63% 68,948,500 -570,000 -7.9
6.70
13.85
11.70
6 tháng
(2024-06-28) 		-1.85 -13.65% 132,623,100 -198,600 -2.5
5.68
13.85
11.70
12 tháng
(2024-01-02) 		1.55 15.27% 241,954,200 -255,200 -6.8
5.68
17.85
11.70
24 tháng
(2023-01-05) 		7.40 172.09% 454,774,200 -241,000 -7.6
3.80
17.85
11.70
36 tháng
(2022-01-10) 		-10.05 -46.21% 583,185,600 -256,970 -9.3
3.32
23.20
11.70
60 tháng
(2020-01-21) 		7.98 214.52% 921,983,050 125,540 -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)
24/12/2018
5.46
 2,661,380 5.50 5.60 5.30 720 0 0.0
21/12/2018
5.50
 1,827,050 5.50 5.50 5.30 0 0 0
20/12/2018
5.50
 915,920 5.48 5.50 5.30 0 0 0
19/12/2018
5.48
 2,013,820 5.45 5.50 5.26 0 0 0
18/12/2018
5.45
 2,816,010 5.30 5.57 5.18 0 0 0
17/12/2018
5.30
 589,560 5.40 5.40 5.22 10 0 0
14/12/2018
5.40
 754,630 5.73 5.73 5.40 1,500 0 0.0
13/12/2018
5.73
 697,450 5.67 6.01 5.70 2,640 2,580 -0.0
12/12/2018
5.67
 3,768,040 5.30 5.67 5.15 0 0 0
11/12/2018
5.30
 939,260 5.34 5.34 5.22 0 0 0
10/12/2018
5.34
 1,077,410 5.38 5.38 5.30 0 0 0
07/12/2018
5.38
 2,443,200 5.25 5.40 5.15 1,870 0 0.0
06/12/2018
5.25
 1,831,550 5.25 5.28 5.11 2,580 0 0.0
05/12/2018
5.25
 1,758,430 5.32 5.32 5.10 1,360 0 0.0
04/12/2018
5.32
 1,175,640 5.35 5.35 5.20 0 0 0
03/12/2018
5.35
 2,967,560 5.29 5.38 5.10 0 2,500 -0.0
30/11/2018
5.29
 2,194,160 5.21 5.30 5.10 0 0 0
29/11/2018
5.21
 1,281,880 5.45 5.49 5.20 7,350 0 0.0
28/11/2018
5.45
 1,856,810 5.21 5.45 5.14 0 0 0
27/11/2018
5.21
 2,932,230 5.60 5.60 5.21 0 0 0
26/11/2018
5.60
 1,627,130 5.77 5.77 5.37 0 0 0
23/11/2018
5.77
 1,153,070 6.20 6.20 5.77 0 0 0
22/11/2018
6.20
 4,705,810 6.06 6.35 5.64 0 3,470 -0.0
21/11/2018
6.06
 3,403,130 6.51 6.51 6.06 5,000 2,100 0.0
20/11/2018
6.51
 2,146,250 6.80 6.80 6.46 2,500 0 0.0
19/11/2018
6.80
 2,402,380 7.04 7.04 6.68 0 2,480 -0.0
16/11/2018
7.04
 2,586,050 6.88 7.04 6.70 0 0 0
15/11/2018
6.88
 1,142,830 6.90 6.95 6.71 0 0 0
14/11/2018
6.90
 938,890 7.01 7.10 6.80 0 0 0
13/11/2018
7.01
 2,894,560 7.19 7.35 6.90 2,480 0 0.0
12/11/2018
7.19
 1,146,090 7.20 7.20 7.01 12,000 2,450 0.1
09/11/2018
7.20
 966,350 7.42 7.42 7.11 100 0 0.0
08/11/2018
7.42
 5,140,770 7.20 7.60 7 0 0 0
07/11/2018
7.20
 1,089,600 7.25 7.25 7 0 2,800 -0.0
06/11/2018
7.25
 1,794,730 7.40 7.41 7.10 0 0 0
05/11/2018
7.40
 2,680,890 7.06 7.40 6.80 2,440 2,420 -0.0
02/11/2018
7.06
 2,263,460 6.60 7.06 6.40 2,810 0 0.0
01/11/2018
6.60
 1,527,080 7 7 6.56 0 0 0
31/10/2018
7
 3,835,030 7.29 7.49 6.95 0 0 0
30/10/2018
7.29
 1,396,490 7.33 7.33 7.10 80 0 0.0
29/10/2018
7.33
 1,238,660 7.49 7.49 7.29 2,420 2,360 0
26/10/2018
7.49
 2,104,350 7.40 7.50 7.20 0 4,000 -0.0
25/10/2018
7.40
 2,369,460 7.75 7.75 7.21 10 0 0
24/10/2018
7.75
 1,336,130 7.99 8 7.75 0 0 0
23/10/2018
7.99
 3,406,680 8.20 8.20 7.63 2,360 0 0.0
22/10/2018
8.20
 1,932,050 8.62 8.62 8.20 0 217,770 -1.9
19/10/2018
8.62
 2,476,700 8.62 8.70 8.40 0 0 0
18/10/2018
8.62
 1,783,560 8.60 8.62 8.40 0 3,000 -0.0
17/10/2018
8.60
 1,731,140 8.60 8.80 8.60 0 0 0
16/10/2018
8.60
 2,431,810 8.55 8.70 8.40 0 2,000 -0.0
15/10/2018
8.55
 1,796,690 8.64 8.64 8.41 100 5,000 -0.0
12/10/2018
8.64
 2,009,330 8.59 8.64 8.31 100 7,000 -0.1
11/10/2018
8.59
 5,022,750 9.20 9.20 8.56 16,000 190 0.1
10/10/2018
9.20
 2,534,730 9 9.30 8.95 58,000 0 0.5
09/10/2018
9
 2,639,550 8.96 9.07 8.90 0 12,360 -0.1
08/10/2018
8.96
 2,169,070 8.95 9.06 8.81 100 0 0.0
05/10/2018
8.95
 2,095,720 9.01 9.01 8.75 0 0 0
04/10/2018
9.01
 1,532,890 9.21 9.21 8.90 5,360 2,460 0.0
03/10/2018
9.21
 2,722,800 9.05 9.45 9 75,000 0 0.7
02/10/2018
9.05
 5,284,290 8.50 9.05 8.40 0 111,700 -0.9
01/10/2018
8.50
 1,562,790 8.56 8.60 8.40 8,640 1,510 0.1
28/09/2018
8.56
 1,642,910 8.54 8.60 8.40 0 0 0
27/09/2018
8.54
 1,637,610 8.54 8.56 8.36 5,010 820 0.0
26/09/2018
8.54
 2,218,320 8.35 8.60 8.30 10,000 0 0.1
25/09/2018
8.35
 1,921,950 8.56 8.58 8.35 0 0 0
24/09/2018
8.56
 2,427,170 8.60 8.70 8.40 0 0 0
21/09/2018
8.60
 1,516,100 8.75 8.80 8.55 0 0 0
20/09/2018
8.75
 2,523,450 8.60 8.80 8.41 2,320 2,290 -0.0
19/09/2018
8.60
 3,144,490 8.16 8.68 8.10 2,000 9,140 -0.1
18/09/2018
8.16
 1,008,160 8.27 8.30 8.15 20 412,540 -3.4
17/09/2018
8.27
 737,020 8.37 8.38 8.27 0 0 0
14/09/2018
8.37
 1,034,360 8.52 8.59 8.33 0 1,470 -0.0
13/09/2018
8.52
 975,520 8.60 8.60 8.52 2,290 0 0.0
12/09/2018
8.60
 1,371,460 8.75 8.85 8.50 510 1,000 -0.0
11/09/2018
8.75
 1,981,690 8.45 8.80 8.20 0 0 0
10/09/2018
8.45
 1,913,850 8.30 8.45 8.10 0 0 0
07/09/2018
8.30
 690,000 8.02 8.30 7.90 1,100 0 0.0
06/09/2018
8.02
 739,780 8.15 8.30 8.02 1,000 0 0.0
05/09/2018
8.15
 1,005,900 8.50 8.50 8.15 5,500 0 0.0
04/09/2018
8.50
 797,770 8.60 8.60 8.45 0 0 0
31/08/2018
8.60
 708,840 8.60 8.64 8.46 0 0 0
30/08/2018
8.60
 898,770 8.60 8.69 8.45 10,000 5,000 0.0
29/08/2018
8.60
 884,730 8.59 8.60 8.44 610 12,410 -0.1
28/08/2018
8.59
 802,430 8.65 8.65 8.50 0 0 0
27/08/2018
8.65
 813,540 8.70 8.70 8.55 0 0 0
24/08/2018
8.70
 1,352,590 8.43 8.72 8.36 0 0 0
23/08/2018
8.43
 1,049,370 8.45 8.58 8.38 0 0 0
22/08/2018
8.45
 1,136,690 8.48 8.60 8.40 0 0 0
21/08/2018
8.48
 1,287,630 8.60 8.68 8.46 4,910 0 0.0
20/08/2018
8.60
 1,038,290 8.60 8.70 8.50 0 0 0
17/08/2018
8.60
 1,171,830 8.70 8.79 8.60 0 5,500 -0.0
16/08/2018
8.70
 1,170,770 8.65 8.77 8.50 0 0 0
15/08/2018
8.65
 1,192,930 8.89 8.89 8.60 0 0 0
14/08/2018
8.89
 1,049,660 8.99 8.99 8.70 0 0 0
13/08/2018
8.99
 1,613,840 8.50 9 8.40 5,000 6,100 -0.0
10/08/2018
8.50
 887,120 8.89 8.90 8.50 3,000 0 0.0
09/08/2018
8.89
 1,185,790 8.60 8.93 8.61 0 0 0
08/08/2018
8.60
 1,193,320 8.46 8.67 8.31 10 0 0
07/08/2018
8.46
 1,012,810 8.56 8.75 8.26 0 0 0
06/08/2018
8.56
 1,525,330 9.20 9.20 8.56 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |