CTCP Quốc Cường Gia Lai (qcg)

11.70
-0.05
(-0.43%)

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)
14/10/2015
5.41
19,200 5.41 5.41 5.32 0 0 0
13/10/2015
5.41
54,240 5.50 5.50 5.41 0 0 0
12/10/2015
5.50
123,470 5.50 5.59 5.50 0 0 0
09/10/2015
5.50
269,130 5.41 5.68 5.50 0 0 0
08/10/2015
5.41
109,880 5.41 5.50 5.32 0 0 0
07/10/2015
5.41
81,830 5.50 5.50 5.32 0 0 0
06/10/2015
5.50
205,430 5.41 5.50 5.32 0 0 0
05/10/2015
5.41
163,200 5.23 5.41 5.23 0 0 0
02/10/2015
5.23
39,100 5.23 5.32 5.23 0 0 0
01/10/2015
5.23
138,640 5.41 5.41 5.14 0 0 0
30/09/2015
5.41
96,020 5.32 5.41 5.23 0 0 0
29/09/2015
5.32
40,720 5.32 5.41 5.14 0 0 0
28/09/2015
5.32
51,640 5.50 5.50 5.32 0 0 0
25/09/2015
5.50
72,220 5.50 5.68 5.50 0 0 0
24/09/2015
5.50
50,370 5.41 5.77 5.41 0 0 0
23/09/2015
5.41
42,560 5.41 5.41 5.32 0 0 0
22/09/2015
5.41
58,520 5.41 5.41 5.23 0 0 0
21/09/2015
5.41
12,800 5.41 5.41 5.41 0 0 0
18/09/2015
5.41
70,290 5.41 5.41 5.32 0 0 0
17/09/2015
5.41
62,570 5.32 5.41 5.32 0 0 0
16/09/2015
5.32
20,100 5.32 5.32 5.32 0 0 0
15/09/2015
5.32
25,860 5.41 5.41 5.23 10 0 0
14/09/2015
5.41
34,200 5.41 5.41 5.32 0 0 0
11/09/2015
5.41
21,140 5.41 5.41 5.32 0 0 0
10/09/2015
5.41
5,020 5.41 5.41 5.32 0 0 0
09/09/2015
5.41
22,450 5.41 5.50 5.41 0 0 0
08/09/2015
5.41
23,360 5.23 5.41 5.32 0 0 0
07/09/2015
5.23
48,380 5.41 5.41 5.14 0 0 0
04/09/2015
5.41
49,390 5.41 5.41 5.23 0 0 0
03/09/2015
5.41
75,150 5.41 5.41 5.23 0 10 -0
01/09/2015
5.41
81,480 5.23 5.41 5.23 0 0 0
31/08/2015
5.23
33,970 5.41 5.41 5.14 0 0 0
28/08/2015
5.41
111,830 5.50 5.50 5.23 0 0 0
27/08/2015
5.50
28,430 5.50 5.50 5.14 0 0 0
26/08/2015
5.50
71,670 5.32 5.59 5.23 0 0 0
25/08/2015
5.32
156,120 5.32 5.32 4.96 0 0 0
24/08/2015
5.32
57,960 5.68 5.77 5.32 0 0 0
21/08/2015
5.68
99,790 5.95 5.95 5.59 0 0 0
20/08/2015
5.95
27,750 5.95 6.04 5.86 0 0 0
19/08/2015
5.95
16,560 6.04 6.04 5.86 0 0 0
18/08/2015
6.04
45,930 6.04 6.13 5.95 0 0 0
17/08/2015
6.04
15,690 6.04 6.13 5.86 0 0 0
14/08/2015
6.04
6,470 6.13 6.13 5.86 0 0 0
13/08/2015
6.13
51,830 6.13 6.13 5.86 0 0 0
12/08/2015
6.13
44,440 6.13 6.13 6.04 0 0 0
11/08/2015
6.13
47,670 5.95 6.13 5.95 0 0 0
10/08/2015
5.95
103,850 6.13 6.13 5.95 0 0 0
07/08/2015
6.13
6,500 6.13 6.13 6.04 0 0 0
06/08/2015
6.13
43,910 6.22 6.22 6.04 0 0 0
05/08/2015
6.22
66,080 6.04 6.22 5.95 0 0 0
04/08/2015
6.04
42,280 6.13 6.13 6.04 0 0 0
03/08/2015
6.13
71,290 6.22 6.22 6.04 0 0 0
31/07/2015
6.22
78,920 6.22 6.31 6.13 0 0 0
30/07/2015
6.22
21,530 6.13 6.22 6.04 0 6,000 -0.0
29/07/2015
6.13
128,570 6.22 6.31 6.13 0 0 0
28/07/2015
6.22
144,490 6.31 6.31 6.13 0 0 0
27/07/2015
6.31
103,380 6.31 6.40 6.22 6,000 0 0.0
24/07/2015
6.31
29,060 6.31 6.31 6.22 0 0 0
23/07/2015
6.31
141,840 6.31 6.40 6.13 0 0 0
22/07/2015
6.31
183,680 6.31 6.49 6.22 0 0 0
21/07/2015
6.31
145,140 6.49 6.49 6.22 0 0 0
20/07/2015
6.49
126,060 6.58 6.58 6.40 0 0 0
17/07/2015
6.58
65,520 6.58 6.85 6.58 0 0 0
16/07/2015
6.58
59,950 6.58 6.58 6.49 0 0 0
15/07/2015
6.58
87,680 6.76 6.94 6.58 0 0 0
14/07/2015
6.76
117,630 6.67 6.85 6.58 0 0 0
13/07/2015
6.67
130,430 6.76 6.76 6.67 0 0 0
10/07/2015
6.76
86,360 6.76 6.85 6.67 0 0 0
09/07/2015
6.76
50,230 6.76 6.76 6.67 0 0 0
08/07/2015
6.76
204,860 7.03 7.03 6.76 0 0 0
07/07/2015
7.03
359,150 7.03 7.03 6.94 0 0 0
06/07/2015
7.03
149,950 6.85 7.03 6.76 0 0 0
03/07/2015
6.85
481,200 6.58 6.94 6.67 0 0 0
02/07/2015
6.58
91,700 6.58 6.67 6.49 0 0 0
01/07/2015
6.58
44,160 6.67 6.76 6.58 0 0 0
30/06/2015
6.67
76,640 6.85 6.85 6.67 2,200 0 0.0
29/06/2015
6.85
66,200 6.94 6.94 6.76 0 0 0
26/06/2015
6.94
15,620 6.85 6.94 6.85 0 0 0
25/06/2015
6.85
78,780 6.85 7.03 6.85 0 0 0
24/06/2015
6.85
88,250 7.03 7.03 6.85 7,800 0 0.1
23/06/2015
7.03
176,610 6.94 7.03 6.94 0 0 0
22/06/2015
6.94
42,560 6.94 6.94 6.85 0 0 0
19/06/2015
6.94
61,260 7.03 7.03 6.85 0 0 0
18/06/2015
7.03
65,880 6.94 7.03 6.85 0 0 0
17/06/2015
6.94
49,150 7.03 7.03 6.85 0 0 0
16/06/2015
7.03
146,610 6.94 7.12 6.94 0 0 0
15/06/2015
6.94
153,180 7.21 7.21 6.94 0 0 0
12/06/2015
7.21
102,030 7.12 7.30 7.03 0 0 0
11/06/2015
7.12
174,210 6.94 7.21 6.94 0 0 0
10/06/2015
6.94
144,070 7.03 7.03 6.85 0 0 0
09/06/2015
7.03
238,980 7.30 7.30 6.94 0 0 0
08/06/2015
7.30
700,370 6.94 7.39 7.21 0 0 0
05/06/2015
6.94
466,660 6.49 6.94 6.49 0 0 0
04/06/2015
6.49
144,850 6.49 6.58 6.40 0 0 0
03/06/2015
6.49
89,900 6.49 6.49 6.40 0 0 0
02/06/2015
6.49
67,240 6.49 6.58 6.40 0 0 0
01/06/2015
6.49
181,280 6.58 6.67 6.49 0 0 0
29/05/2015
6.58
94,570 6.49 6.67 6.40 0 0 0
28/05/2015
6.49
192,580 6.49 6.76 6.22 0 0 0
27/05/2015
6.49
46,710 6.58 6.67 6.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |