CTCP Quốc Cường Gia Lai (qcg)

12
-0.45
(-3.61%)

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)
15/05/2013
6.13
29,630 6.13 6.13 6.04 0 0 0
14/05/2013
6.13
20,460 6.22 6.22 6.04 0 0 0
13/05/2013
6.22
26,270 6.13 6.22 6.04 0 0 0
10/05/2013
6.13
13,090 6.22 6.22 6.04 0 0 0
09/05/2013
6.22
2,700 6.22 6.22 6.13 0 0 0
08/05/2013
6.22
26,450 6.13 6.22 6.13 0 0 0
07/05/2013
6.13
29,600 6.22 6.22 6.13 0 0 0
06/05/2013
6.22
144,810 6.22 6.31 6.13 0 0 0
03/05/2013
6.22
90,610 6.22 6.22 6.13 0 0 0
02/05/2013
6.22
20,020 6.22 6.22 6.13 0 0 0
26/04/2013
6.22
31,630 6.31 6.31 6.13 0 0 0
25/04/2013
6.31
36,310 6.22 6.31 6.13 0 0 0
24/04/2013
6.22
60,100 6.22 6.22 6.13 0 0 0
23/04/2013
6.22
119,010 6.22 6.22 6.13 0 0 0
22/04/2013
6.22
21,630 6.31 6.40 6.22 0 0 0
18/04/2013
6.31
29,810 6.49 6.49 6.22 0 0 0
17/04/2013
6.49
3,360 6.49 6.49 6.31 0 0 0
16/04/2013
6.49
31,220 6.40 6.49 6.31 0 0 0
15/04/2013
6.40
57,180 6.58 6.58 6.40 0 0 0
12/04/2013
6.58
110,620 6.58 6.58 6.31 0 0 0
11/04/2013
6.58
14,830 6.58 6.58 6.31 0 0 0
10/04/2013
6.58
65,710 6.49 6.67 6.40 0 0 0
09/04/2013
6.49
15,850 6.49 6.49 6.22 0 0 0
08/04/2013
6.49
17,840 6.40 6.49 6.31 0 0 0
05/04/2013
6.40
10,540 6.31 6.40 6.31 0 0 0
04/04/2013
6.31
42,290 6.31 6.40 6.22 0 0 0
03/04/2013
6.31
26,970 6.31 6.40 6.22 100 0 0.0
02/04/2013
6.31
37,480 6.31 6.40 6.22 2,000 0 0.0
01/04/2013
6.31
16,770 6.31 6.40 6.31 0 0 0
29/03/2013
6.31
26,760 6.31 6.31 6.22 0 0 0
28/03/2013
6.31
80,090 6.31 6.40 6.13 0 0 0
27/03/2013
6.31
39,430 6.31 6.31 6.22 10 0 0
26/03/2013
6.31
25,530 6.22 6.31 6.13 0 0 0
25/03/2013
6.22
17,110 6.22 6.22 5.95 0 0 0
22/03/2013
6.22
8,900 6.31 6.31 6.13 0 0 0
21/03/2013
6.31
15,690 6.22 6.31 6.22 0 0 0
20/03/2013
6.22
43,190 6.31 6.31 6.22 0 0 0
19/03/2013
6.31
39,820 6.40 6.40 6.22 0 0 0
18/03/2013
6.40
7,660 6.40 6.40 6.31 0 0 0
15/03/2013
6.40
27,150 6.49 6.49 6.22 0 0 0
14/03/2013
6.49
45,040 6.31 6.49 6.22 0 0 0
13/03/2013
6.31
18,200 6.40 6.40 6.22 0 0 0
12/03/2013
6.40
47,210 6.40 6.40 6.31 0 0 0
11/03/2013
6.40
71,690 6.04 6.40 6.04 0 0 0
08/03/2013
6.04
32,970 5.95 6.04 6.04 0 0 0
07/03/2013
5.95
80,880 6.13 6.13 5.95 0 0 0
06/03/2013
6.13
70,950 6.04 6.22 5.86 0 0 0
05/03/2013
6.04
65,140 6.40 6.40 6.04 0 0 0
04/03/2013
6.40
80,440 6.76 6.76 6.31 0 20,000 -0.1
01/03/2013
6.76
129,050 6.76 7.21 6.76 0 0 0
28/02/2013
6.76
208,670 6.40 6.76 6.76 0 0 0
27/02/2013
6.40
48,080 6.40 6.49 6.13 200 0 0.0
26/02/2013
6.40
74,770 6.58 6.58 6.13 0 0 0
25/02/2013
6.58
41,420 6.58 6.67 6.49 0 0 0
22/02/2013
6.58
23,730 6.58 6.76 6.49 0 0 0
21/02/2013
6.58
98,830 7.03 7.03 6.58 700 0 0.0
20/02/2013
7.03
65,970 7.12 7.12 6.85 0 0 0
19/02/2013
7.12
58,300 7.21 7.30 6.94 0 530 -0.0
18/02/2013
7.21
111,940 7.12 7.21 6.85 0 0 0
08/02/2013
7.12
91,400 6.94 7.21 6.94 0 0 0
07/02/2013
6.94
153,560 6.58 6.94 6.49 10 0 0.0
06/02/2013
6.58
35,400 6.49 6.58 6.49 960 0 0.0
05/02/2013
6.49
3,870 6.58 6.58 6.31 0 0 0
04/02/2013
6.58
19,370 6.58 6.58 6.40 2,070 20 0.0
01/02/2013
6.58
20,400 6.58 6.58 6.31 0 0 0
31/01/2013
6.58
19,440 6.58 6.58 6.31 0 0 0
30/01/2013
6.58
21,180 6.31 6.58 6.22 3,500 0 0.0
29/01/2013
6.31
58,020 6.67 6.67 6.31 0 0 0
28/01/2013
6.67
59,600 6.67 6.76 6.67 0 3,040 -0.0
25/01/2013
6.67
23,290 6.40 6.67 6.49 10 0 0.0
24/01/2013
6.40
43,260 6.67 6.67 6.40 1,000 0 0.0
23/01/2013
6.67
17,970 6.67 6.85 6.49 3,000 0 0.0
22/01/2013
6.67
53,780 6.85 6.94 6.58 0 0 0
21/01/2013
6.85
84,360 7.03 7.03 6.76 40 5,000 -0.0
18/01/2013
7.03
77,490 7.12 7.12 6.85 0 0 0
17/01/2013
7.12
133,610 7.12 7.21 6.94 0 0 0
16/01/2013
7.12
212,110 7.12 7.30 6.94 0 0 0
15/01/2013
7.12
367,120 6.67 7.12 6.58 20,000 0 0.2
14/01/2013
6.67
77,000 6.58 6.67 6.40 0 0 0
11/01/2013
6.58
214,110 6.85 6.94 6.58 0 0 0
10/01/2013
6.85
387,590 6.85 6.85 6.58 0 0 0
09/01/2013
6.85
386,770 7.12 7.21 6.85 0 0 0
08/01/2013
7.12
242,200 7.21 7.21 7.03 0 0 0
07/01/2013
7.21
247,180 7.30 7.48 7.12 0 0 0
04/01/2013
7.30
393,280 7.03 7.30 6.94 0 0 0
03/01/2013
7.03
705,100 6.85 7.12 6.94 0 0 0
02/01/2013
6.85
11,040 6.58 6.85 6.85 0 0 0
28/12/2012
6.58
99,870 6.31 6.58 6.58 0 0 0
27/12/2012
6.31
361,570 6.04 6.31 5.95 0 0 0
26/12/2012
6.04
49,860 6.04 6.04 5.95 0 0 0
25/12/2012
6.04
83,290 6.04 6.04 5.95 0 0 0
24/12/2012
6.04
23,390 6.04 6.13 5.95 0 0 0
21/12/2012
6.04
14,710 6.22 6.22 6.04 0 0 0
20/12/2012
6.22
53,270 6.13 6.22 6.04 0 0 0
19/12/2012
6.13
142,540 5.95 6.13 5.95 0 0 0
18/12/2012
5.95
27,760 6.04 6.04 5.86 0 0 0
17/12/2012
6.04
34,310 6.04 6.13 5.86 0 0 0
14/12/2012
6.04
28,100 6.04 6.13 6.04 0 0 0
13/12/2012
6.04
16,670 6.13 6.22 6.04 0 0 0
12/12/2012
6.13
56,100 6.04 6.13 5.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |