CTCP Quốc Cường Gia Lai (qcg)

11.75
-0.25
(-2.08%)

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
(2024-11-20)
0.45 3.90% 18,074,400 -25,100 -0.8
11
12.80
12
2 tháng
(2024-10-21)
1.50 14.29% 48,409,800 -397,600 -6.1
10.30
13.85
12
3 tháng
(2024-09-23)
5.45 83.21% 67,251,500 -552,800 -7.3
6.55
13.85
12
6 tháng
(2024-06-24)
-1.70 -12.41% 131,375,400 -124,000 -1.6
5.68
14.45
12
12 tháng
(2023-12-26)
1.15 10.60% 245,745,800 -157,800 -5.7
5.68
17.85
12
24 tháng
(2023-01-03)
7.75 182.35% 452,409,600 -161,100 -6.7
3.80
17.85
12
36 tháng
(2022-01-05)
-5.85 -32.77% 587,082,000 -179,570 -8.4
3.32
23.20
12
60 tháng
(2020-01-16)
8.25 220% 919,406,490 205,440 -4.6
3.32
23.20
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2014
6.94
15,250 7.03 7.30 6.85 0 0 0
28/07/2014
7.03
203,100 7.39 7.39 6.94 0 0 0
25/07/2014
7.39
79,230 7.57 7.57 7.39 0 0 0
24/07/2014
7.57
49,330 7.66 7.76 7.57 0 0 0
23/07/2014
7.66
29,670 7.76 7.85 7.66 0 0 0
22/07/2014
7.76
40,540 7.76 7.85 7.66 0 0 0
21/07/2014
7.76
220,600 7.76 8.03 7.76 0 0 0
18/07/2014
7.76
61,640 7.76 7.94 7.76 0 0 0
17/07/2014
7.76
96,600 7.94 7.94 7.76 0 0 0
16/07/2014
7.94
112,640 7.85 8.12 7.94 0 0 0
15/07/2014
7.85
149,520 8.03 8.03 7.85 0 0 0
14/07/2014
8.03
78,350 7.94 8.03 7.76 0 5,000 -0.0
11/07/2014
7.94
27,130 7.85 8.03 7.76 0 0 0
10/07/2014
7.85
266,470 8.21 8.21 7.85 0 0 0
09/07/2014
8.21
163,200 7.94 8.21 7.85 8,000 0 0.1
08/07/2014
7.94
130,270 8.21 8.21 7.94 0 0 0
07/07/2014
8.21
78,510 8.12 8.21 7.94 0 0 0
04/07/2014
8.12
149,430 8.21 8.39 8.12 0 360 -0.0
03/07/2014
8.21
771,080 7.76 8.30 7.76 0 0 0
02/07/2014
7.76
90,470 7.76 7.76 7.57 0 0 0
01/07/2014
7.76
40,080 7.57 7.76 7.57 0 0 0
30/06/2014
7.57
20,070 7.57 7.66 7.57 0 300 -0.0
27/06/2014
7.57
68,100 7.76 7.76 7.48 0 0 0
26/06/2014
7.76
118,670 7.66 7.85 7.57 0 0 0
25/06/2014
7.66
76,900 7.66 7.94 7.57 0 0 0
24/06/2014
7.66
22,580 7.66 7.66 7.66 0 0 0
23/06/2014
7.66
4,000 7.66 7.66 7.48 0 0 0
20/06/2014
7.66
55,060 7.85 7.94 7.66 0 0 0
19/06/2014
7.85
28,550 7.94 7.94 7.57 0 0 0
18/06/2014
7.94
77,670 8.03 8.21 7.94 0 0 0
17/06/2014
8.03
53,510 8.03 8.12 7.94 0 0 0
16/06/2014
8.03
38,460 8.03 8.03 7.76 0 0 0
13/06/2014
8.03
40,300 8.12 8.12 7.94 0 0 0
12/06/2014
8.12
115,050 7.94 8.21 7.85 0 0 0
11/06/2014
7.94
62,940 7.76 8.03 7.85 0 0 0
10/06/2014
7.76
87,840 7.94 8.03 7.76 0 0 0
09/06/2014
7.94
107,170 7.48 7.94 7.66 0 0 0
06/06/2014
7.48
75,180 7.66 7.66 7.48 0 0 0
05/06/2014
7.66
9,150 7.66 7.66 7.48 0 0 0
04/06/2014
7.66
73,600 7.66 7.66 7.21 0 0 0
03/06/2014
7.66
104,040 8.21 8.21 7.66 0 0 0
02/06/2014
8.21
172,740 8.75 8.75 8.21 300 0 0.0
30/05/2014
8.75
164,720 8.84 9.02 8.75 0 10,000 -0.1
29/05/2014
8.84
141,940 9.02 9.02 8.48 1,360 0 0.0
28/05/2014
9.02
153,000 9.11 9.11 8.84 0 0 0
27/05/2014
9.11
234,050 8.75 9.20 8.66 10,000 0 0.1
26/05/2014
8.75
65,650 8.75 8.93 8.48 0 0 0
23/05/2014
8.75
73,100 8.57 8.75 8.48 0 10,790 -0.1
22/05/2014
8.57
136,200 9.02 9.02 8.57 0 20,000 -0.2
21/05/2014
9.02
501,100 8.48 9.02 8.66 0 288,120 -2.9
20/05/2014
8.48
123,770 8.03 8.48 7.94 10,790 0 0.1
19/05/2014
8.03
200,600 7.94 8.21 7.48 0 5,000 -0.0
16/05/2014
7.94
73,700 7.76 8.12 7.30 0 0 0
15/05/2014
7.76
80,300 8.30 8.66 7.76 0 0 0
14/05/2014
8.30
222,920 7.85 8.39 7.30 0 0 0
13/05/2014
7.85
90,520 8.39 8.48 7.85 5,000 0 0.0
12/05/2014
8.39
166,120 8.93 9.38 8.39 109,000 0 1.0
09/05/2014
8.93
243,620 8.84 9.38 8.57 41,000 0 0.4
08/05/2014
8.84
238,550 9.47 9.47 8.84 0 0 0
07/05/2014
9.47
524,770 10.10 10.10 9.47 0 0 0
06/05/2014
10.10
381,770 10.82 10.82 10.10 0 0 0
05/05/2014
10.82
241,600 11.27 11.72 10.64 0 3,000 -0.0
29/04/2014
11.27
222,930 11.27 11.36 11.00 0 0 0
28/04/2014
11.27
111,640 11.63 12.26 11.27 0 3,000 -0.0
25/04/2014
11.63
253,340 11.63 11.90 11.63 0 3,200 -0.0
24/04/2014
11.63
232,270 11.54 11.81 11.36 0 0 0
23/04/2014
11.54
158,710 11.72 11.99 11.36 0 0 0
22/04/2014
11.72
229,370 11.18 11.72 11.09 0 0 0
21/04/2014
11.18
448,900 11.00 11.54 10.55 0 5,000 -0.1
18/04/2014
11.00
527,430 11.45 11.45 10.73 38,590 0 0.5
17/04/2014
11.45
353,220 10.91 11.54 10.73 26,410 0 0.3
16/04/2014
10.91
530,470 11.18 11.18 10.55 85,000 1,000 1.0
15/04/2014
11.18
467,390 11.81 11.81 11.18 0 4,000 -0.1
14/04/2014
11.81
277,460 12.17 12.62 11.72 5,000 0 0.1
11/04/2014
12.17
586,850 11.45 12.17 11.27 0 0 0
10/04/2014
11.45
1,177,060 10.73 11.45 10.82 6,200 65,980 -0.7
08/04/2014
10.73
280,420 10.64 10.91 10.64 10 0 0.0
07/04/2014
10.64
795,210 10.37 10.91 10.19 75,000 206,300 -1.6
04/04/2014
10.37
471,490 10.73 10.82 10.37 101,830 66,510 0.4
03/04/2014
10.73
439,190 10.19 10.82 10.28 0 130,000 -1.5
02/04/2014
10.19
577,550 9.92 10.19 9.65 83,180 109,630 -0.3
01/04/2014
9.92
806,670 10.64 10.64 9.92 0 20,000 -0.2
31/03/2014
10.64
804,650 10.64 10.91 10.55 0 100,000 -1.2
28/03/2014
10.64
381,130 10.55 11.18 10.46 60,000 51,680 0.1
27/03/2014
10.55
317,640 10.64 11.09 10.01 20,040 0 0.2
26/03/2014
10.64
1,295,440 10.01 10.64 9.56 160,000 100,000 0.7
25/03/2014
10.01
1,491,160 9.38 10.01 9.92 0 0 0
24/03/2014
9.38
899,600 8.84 9.38 9.11 0 150,000 -1.6
21/03/2014
8.84
296,140 8.66 8.84 8.66 59,170 0 0.6
20/03/2014
8.66
727,570 8.21 8.75 8.48 0 0 0
19/03/2014
8.21
492,320 8.21 8.30 8.12 10,000 0 0.1
18/03/2014
8.21
292,230 8.21 8.48 8.12 0 0 0
17/03/2014
8.21
129,710 7.85 8.30 7.94 0 200 -0.0
14/03/2014
7.85
1,383,110 7.39 7.85 7.30 0 0 0
13/03/2014
7.39
389,770 7.48 7.48 7.30 0 10,000 -0.1
12/03/2014
7.48
494,550 7.57 7.66 7.39 100 0 0.0
11/03/2014
7.57
1,028,060 7.12 7.57 7.30 0 126,490 -1.1
10/03/2014
7.12
317,350 6.67 7.12 6.67 10,000 45,900 -0.3
07/03/2014
6.67
14,910 6.67 6.76 6.58 0 0 0
06/03/2014
6.67
85,080 6.67 6.76 6.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |