CTCP Quốc Cường Gia Lai (qcg)

12
-0.45
(-3.61%)
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
(2024-11-20) 		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)
23/07/2012
8.30
 119,400 8.30 8.30 7.94 0 0 0
20/07/2012
8.30
 320,980 8.39 8.48 8.12 0 0 0
19/07/2012
8.39
 233,700 8.12 8.39 8.03 0 0 0
18/07/2012
8.12
 129,740 8.21 8.21 7.94 0 0 0
17/07/2012
8.21
 254,140 7.94 8.21 7.94 0 0 0
16/07/2012
7.94
 203,570 8.21 8.30 7.85 0 0 0
13/07/2012
8.21
 330,910 7.85 8.21 7.85 0 0 0
12/07/2012
7.85
 317,480 7.85 7.94 7.76 0 28,000 -0.2
11/07/2012
7.85
 105,620 7.85 7.94 7.76 0 22,000 -0.2
10/07/2012
7.85
 205,710 7.57 7.85 7.57 0 43,420 -0.4
09/07/2012
7.57
 294,210 7.94 7.94 7.57 0 55,020 -0.5
06/07/2012
7.94
 197,040 7.94 8.03 7.66 0 0 0
05/07/2012
7.94
 171,760 7.94 7.94 7.57 0 0 0
04/07/2012
7.94
 232,560 8.30 8.30 7.94 0 0 0
03/07/2012
8.30
 100,750 8.66 8.75 8.30 100 0 0.0
02/07/2012
8.66
 150,700 8.93 9.02 8.57 0 0 0
29/06/2012
8.93
 168,920 8.84 8.93 8.75 0 0 0
28/06/2012
8.84
 259,210 8.75 8.84 8.48 0 0 0
27/06/2012
8.75
 86,390 8.75 8.84 8.75 0 0 0
26/06/2012
8.75
 249,470 9.02 9.02 8.66 1,000 0 0.0
25/06/2012
9.02
 309,430 9.20 9.29 8.93 0 0 0
22/06/2012
9.20
 296,770 9.38 9.38 9.11 1,000 0 0.0
21/06/2012
9.38
 102,860 9.47 9.47 9.29 1,000 0 0.0
20/06/2012
9.47
 133,680 9.29 9.47 9.20 0 0 0
19/06/2012
9.29
 65,910 9.47 9.47 9.29 0 0 0
18/06/2012
9.47
 139,470 9.47 9.65 9.38 1,000 1,300 -0.0
15/06/2012
9.47
 182,720 9.11 9.56 9.11 1,300 0 0.0
14/06/2012
9.11
 171,190 9.38 9.38 9.11 0 0 0
13/06/2012
9.38
 95,350 9.74 9.74 9.38 0 0 0
12/06/2012
9.74
 173,090 10.19 10.19 9.74 0 0 0
11/06/2012
10.19
 289,140 9.92 10.28 9.74 0 0 0
08/06/2012
9.92
 878,790 9.47 9.92 9.65 20,000 0 0.2
07/06/2012
9.47
 397,610 9.02 9.47 9.20 0 2,000 -0.0
06/06/2012
9.02
 133,440 9.11 9.20 9.02 0 0 0
05/06/2012
9.11
 154,460 9.02 9.11 8.93 0 0 0
04/06/2012
9.02
 191,740 9.29 9.29 8.93 0 0 0
01/06/2012
9.29
 172,450 9.29 9.47 9.20 0 0 0
31/05/2012
9.29
 270,760 9.65 9.65 9.20 0 0 0
30/05/2012
9.65
 228,020 9.56 9.65 9.47 0 0 0
29/05/2012
9.56
 169,590 9.74 9.74 9.38 0 0 0
28/05/2012
9.74
 218,940 9.47 9.74 9.38 0 0 0
25/05/2012
9.47
 282,050 9.20 9.65 9.20 0 0 0
24/05/2012
9.20
 141,160 9.02 9.20 8.84 0 5,000 -0.0
23/05/2012
9.02
 424,420 9.47 9.56 9.02 0 0 0
22/05/2012
9.47
 157,270 9.74 9.83 9.38 0 0 0
21/05/2012
9.74
 261,580 9.29 9.74 9.02 2,000 0 0.0
18/05/2012
9.29
 388,670 9.56 9.56 9.11 0 0 0
17/05/2012
9.56
 306,980 9.74 9.83 9.38 20,000 0 0.2
16/05/2012
9.74
 760,410 10.10 10.19 9.65 0 0 0
15/05/2012
10.10
 355,100 10.55 10.55 10.10 0 0 0
14/05/2012
10.55
 498,950 11.09 11.09 10.55 2,000 30,020 -0.3
11/05/2012
11.09
 283,330 11.45 11.63 11.00 0 14,980 -0.2
10/05/2012
11.45
 1,377,580 11.27 11.81 11.27 2,000 0 0.0
09/05/2012
11.27
 498,930 11.27 11.27 10.82 5,000 0 0.1
08/05/2012
11.27
 609,440 11.27 11.36 10.91 2,000 10,000 -0.1
07/05/2012
11.27
 348,020 11.27 11.45 11.00 25,000 0 0.3
04/05/2012
11.27
 377,750 11.00 11.27 10.91 0 0 0
03/05/2012
11.00
 702,260 11.00 11.00 10.55 0 0 0
02/05/2012
11.00
 788,760 11.54 11.63 11.00 2,000 0 0.0
27/04/2012
11.54
 579,170 11.36 11.63 11.09 10,000 0 0.1
26/04/2012
11.36
 766,570 11.90 11.90 11.36 2,000 0 0.0
25/04/2012
11.90
 856,360 11.36 11.90 11.54 0 4,000 -0.1
24/04/2012
11.36
 899,370 10.82 11.36 10.37 0 15,000 -0.2
23/04/2012
10.82
 454,750 10.82 10.91 10.55 0 0 0
20/04/2012
10.82
 1,344,800 11.18 11.18 10.64 0 30,140 -0.4
19/04/2012
11.18
 452,660 11.72 11.72 11.18 0 53,040 -0.7
18/04/2012
11.72
 759,660 12.26 12.35 11.72 0 0 0
17/04/2012
12.26
 1,286,690 11.72 12.26 11.90 4,000 0 0.1
16/04/2012
11.72
 1,042,890 11.18 11.72 11.00 0 0 0
13/04/2012
11.18
 2,103,280 11.09 11.45 10.82 0 0 0
12/04/2012
11.09
 490,540 10.64 11.09 11.09 0 0 0
11/04/2012
10.64
 904,370 10.19 10.64 10.55 0 0 0
10/04/2012
10.19
 823,860 10.10 10.55 10.01 0 4,000 -0.0
09/04/2012
10.10
 860,720 9.65 10.10 9.65 0 2,000 -0.0
06/04/2012
9.65
 826,720 9.56 9.92 9.56 0 0 0
05/04/2012
9.56
 340,580 9.38 9.74 9.11 0 0 0
04/04/2012
9.38
 372,290 9.56 9.65 9.11 0 0 0
03/04/2012
9.56
 284,050 9.11 9.56 9.11 0 0 0
30/03/2012
9.11
 495,800 9.38 9.47 9.11 0 0 0
29/03/2012
9.38
 751,180 9.83 10.10 9.38 2,000 3,000 -0.0
28/03/2012
9.83
 691,710 10.28 10.28 9.83 2,000 122,470 -1.3
27/03/2012
10.28
 550,730 10.73 10.82 10.28 0 0 0
26/03/2012
10.73
 484,700 10.82 11.27 10.46 0 2,000 -0.0
23/03/2012
10.82
 1,076,810 10.46 10.91 10.46 0 7,000 -0.1
22/03/2012
10.46
 1,166,520 10.91 10.91 10.37 6,500 0 0.1
21/03/2012
10.91
 2,208,950 10.46 10.91 10.82 0 6,000 -0.1
20/03/2012
10.46
 565,630 10.01 10.46 10.46 0 2,000 -0.0
19/03/2012
10.01
 250,030 9.56 10.01 10.01 10,000 116,670 -1.2
16/03/2012
9.56
 2,942,810 9.11 9.56 9.47 0 2,751,990 -29.2
15/03/2012
9.11
 1,660,630 9.56 9.83 9.11 2,000 600,350 -6.1
14/03/2012
9.56
 78,620 10.01 10.01 9.56 2,000 20,550 -0.2
13/03/2012
10.01
 217,020 10.46 10.46 10.01 2,000 115,280 -1.3
12/03/2012
10.46
 55,860 11.00 11.00 10.46 0 17,000 -0.2
09/03/2012
11.00
 209,900 11.54 11.54 11.00 2,000 74,000 -0.9
08/03/2012
11.54
 29,160 12.08 12.17 11.54 0 18,020 -0.2
07/03/2012
12.08
 19,060 12.35 12.35 11.99 0 8,250 -0.1
06/03/2012
12.35
 85,050 12.99 13.17 12.35 0 26,090 -0.4
05/03/2012
12.99
 403,460 12.71 13.26 12.26 0 205,000 -2.9
02/03/2012
12.71
 110,280 13.35 13.35 12.71 15,000 95,400 -1.1
01/03/2012
13.35
 40,460 13.98 14.16 13.35 0 8,850 -0.1

Chính sách bảo mật | Điều khoản sử dụng |