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)
04/03/2014
6.49
59,440 6.49 6.58 6.31 0 0 0
03/03/2014
6.49
63,940 6.58 6.67 6.40 0 0 0
28/02/2014
6.58
53,220 6.58 6.67 6.49 0 0 0
27/02/2014
6.58
81,490 6.58 6.76 6.49 0 0 0
26/02/2014
6.58
21,980 6.58 6.58 6.40 0 0 0
25/02/2014
6.58
47,840 6.58 6.67 6.49 0 0 0
24/02/2014
6.58
143,550 6.22 6.58 6.31 0 0 0
21/02/2014
6.22
160,410 6.58 6.58 6.13 0 0 0
20/02/2014
6.58
236,060 7.03 7.03 6.58 0 0 0
19/02/2014
7.03
294,540 6.76 7.21 6.85 0 145,000 -1.1
18/02/2014
6.76
292,060 6.40 6.76 6.31 0 0 0
17/02/2014
6.40
204,280 6.04 6.40 6.04 0 0 0
14/02/2014
6.04
56,790 6.13 6.13 5.95 0 0 0
13/02/2014
6.13
105,660 6.04 6.13 5.95 0 0 0
12/02/2014
6.04
85,280 5.86 6.04 5.86 0 0 0
11/02/2014
5.86
158,480 5.95 6.13 5.86 0 0 0
10/02/2014
5.95
97,110 5.86 5.95 5.86 0 0 0
07/02/2014
5.86
32,070 5.77 5.86 5.68 0 0 0
06/02/2014
5.77
6,440 5.68 5.77 5.68 0 0 0
27/01/2014
5.68
6,260 5.68 5.77 5.59 0 0 0
24/01/2014
5.68
27,990 5.68 5.68 5.59 0 620 -0.0
23/01/2014
5.68
15,970 5.68 5.68 5.59 0 2,270 -0.0
22/01/2014
5.68
42,520 5.68 5.77 5.59 0 1,620 -0.0
21/01/2014
5.68
25,100 5.68 5.68 5.68 0 0 0
20/01/2014
5.68
43,700 5.68 5.77 5.50 450 0 0.0
17/01/2014
5.68
76,540 5.77 5.86 5.68 1,660 0 0.0
16/01/2014
5.77
52,650 5.86 5.86 5.68 0 0 0
15/01/2014
5.86
18,640 5.86 5.86 5.77 0 0 0
14/01/2014
5.86
93,720 5.77 5.86 5.68 0 10,000 -0.1
13/01/2014
5.77
58,000 5.77 5.77 5.68 0 0 0
10/01/2014
5.77
31,300 5.77 5.77 5.77 0 0 0
09/01/2014
5.77
47,130 5.77 5.77 5.68 0 0 0
08/01/2014
5.77
11,150 5.86 5.86 5.68 0 0 0
07/01/2014
5.86
82,230 5.86 5.86 5.68 0 0 0
06/01/2014
5.86
31,810 5.77 5.86 5.68 0 0 0
03/01/2014
5.77
9,400 5.77 5.77 5.77 0 0 0
02/01/2014
5.77
16,250 5.86 5.86 5.68 0 0 0
31/12/2013
5.86
5,830 5.77 5.86 5.59 0 0 0
30/12/2013
5.77
71,620 5.86 5.86 5.59 0 0 0
27/12/2013
5.86
18,410 5.86 5.86 5.77 0 0 0
26/12/2013
5.86
22,620 5.86 5.86 5.77 0 0 0
25/12/2013
5.86
34,920 5.95 5.95 5.77 0 0 0
24/12/2013
5.95
69,820 5.95 5.95 5.77 0 0 0
23/12/2013
5.95
228,960 6.04 6.04 5.68 0 0 0
20/12/2013
6.04
23,500 6.04 6.13 5.95 0 0 0
19/12/2013
6.04
72,190 5.86 6.04 5.77 0 0 0
18/12/2013
5.86
16,700 5.86 5.86 5.77 0 0 0
17/12/2013
5.86
48,620 5.95 5.95 5.77 0 0 0
16/12/2013
5.95
22,370 5.95 5.95 5.77 0 0 0
13/12/2013
5.95
6,070 5.86 6.04 5.86 0 0 0
12/12/2013
5.86
30,930 5.95 5.95 5.86 0 0 0
11/12/2013
5.95
58,530 6.04 6.04 5.77 0 0 0
10/12/2013
6.04
14,550 5.95 6.04 5.95 0 0 0
09/12/2013
5.95
49,520 6.13 6.13 5.95 0 0 0
06/12/2013
6.13
41,530 6.13 6.13 6.04 0 0 0
05/12/2013
6.13
56,280 6.13 6.13 6.04 0 0 0
04/12/2013
6.13
86,810 5.95 6.13 5.95 0 0 0
03/12/2013
5.95
76,210 5.95 5.95 5.86 0 0 0
02/12/2013
5.95
18,360 5.95 6.04 5.86 0 0 0
29/11/2013
5.95
33,860 6.04 6.04 5.95 0 0 0
28/11/2013
6.04
33,550 6.04 6.04 5.95 0 0 0
27/11/2013
6.04
42,170 6.04 6.13 5.95 0 0 0
26/11/2013
6.04
98,220 5.95 6.22 5.95 0 0 0
25/11/2013
5.95
124,290 6.13 6.13 5.77 0 0 0
22/11/2013
6.13
25,830 6.04 6.13 6.04 0 0 0
21/11/2013
6.04
119,650 6.04 6.31 6.04 0 0 0
20/11/2013
6.04
40,540 5.95 6.04 5.86 0 0 0
19/11/2013
5.95
13,010 6.13 6.13 5.95 0 0 0
18/11/2013
6.13
19,530 5.95 6.22 5.95 0 0 0
15/11/2013
5.95
18,310 5.95 6.04 5.86 0 0 0
14/11/2013
5.95
105,650 6.22 6.22 5.86 0 0 0
13/11/2013
6.22
11,120 6.13 6.31 6.13 0 0 0
12/11/2013
6.13
77,810 6.49 6.49 6.04 14,500 0 0.1
11/11/2013
6.49
98,200 6.13 6.49 6.13 0 0 0
08/11/2013
6.13
34,520 6.22 6.31 6.13 0 0 0
07/11/2013
6.22
151,040 5.95 6.22 5.95 0 15,000 -0.1
06/11/2013
5.95
45,030 5.95 6.04 5.86 0 0 0
05/11/2013
5.95
36,490 5.86 5.95 5.86 0 0 0
04/11/2013
5.86
31,170 5.86 5.86 5.77 0 0 0
01/11/2013
5.86
4,190 5.86 5.86 5.68 0 0 0
31/10/2013
5.86
53,040 5.86 5.86 5.77 0 33,000 -0.2
30/10/2013
5.86
11,070 5.77 5.86 5.77 0 0 0
29/10/2013
5.77
18,100 5.77 5.86 5.77 0 0 0
28/10/2013
5.77
13,710 5.95 5.95 5.77 0 0 0
25/10/2013
5.95
28,310 5.95 5.95 5.77 0 0 0
24/10/2013
5.95
19,510 5.95 5.95 5.86 0 0 0
23/10/2013
5.95
70,210 5.77 6.04 5.86 0 0 0
22/10/2013
5.77
50,570 5.95 5.95 5.77 0 500 -0.0
21/10/2013
5.95
58,520 5.95 6.04 5.86 0 0 0
18/10/2013
5.95
20,830 5.95 5.95 5.86 0 0 0
17/10/2013
5.95
119,700 5.86 6.04 5.86 0 0 0
16/10/2013
5.86
24,060 5.86 5.95 5.77 0 0 0
15/10/2013
5.86
15,590 5.86 5.86 5.86 0 0 0
14/10/2013
5.86
12,120 5.95 5.95 5.86 0 0 0
11/10/2013
5.95
29,770 5.86 5.95 5.77 0 0 0
10/10/2013
5.86
46,910 5.86 5.95 5.86 0 0 0
09/10/2013
5.86
28,230 6.04 6.04 5.86 0 2,000 -0.0
08/10/2013
6.04
40,530 5.86 6.04 5.86 0 2,500 -0.0
07/10/2013
5.86
13,110 5.95 5.95 5.86 0 0 0
04/10/2013
5.95
50,720 5.95 5.95 5.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |