CTCP Quốc Cường Gia Lai (qcg)

12.15
0.15
(1.25%)
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)
08/03/2022
13
 949,200 13.45 13.45 13 100 37,200 -0.5
07/03/2022
13.45
 842,900 13.70 13.70 13.30 9,800 8,400 0.0
04/03/2022
13.70
 917,400 13.50 13.85 13.30 4,800 18,400 -0.2
03/03/2022
13.50
 772,200 13.85 14 13.45 300 47,300 -0.6
02/03/2022
13.85
 636,800 13.50 14.20 13.30 7,400 13,000 -0.1
01/03/2022
13.50
 985,700 13.50 13.65 12.90 32,900 0 0.4
28/02/2022
13.50
 403,900 13.60 13.70 13.25 1,100 27,000 -0.3
25/02/2022
13.60
 543,100 13.25 13.75 13.30 31,900 0 0.4
24/02/2022
13.25
 2,540,800 14.10 14.10 13.15 8,200 28,500 -0.3
23/02/2022
14.10
 713,100 13.90 14.50 13.75 1,100 11,100 -0.1
22/02/2022
13.90
 1,321,300 14.55 14.55 13.55 2,300 42,100 -0.6
21/02/2022
14.55
 1,572,700 13.85 14.80 13.70 3,000 15,500 -0.2
18/02/2022
13.85
 969,700 13.15 13.90 12.85 24,300 0 0.3
17/02/2022
13.15
 857,400 13.10 13.45 13 13,600 0 0.2
16/02/2022
13.10
 1,493,500 12.25 13.10 12.55 31,800 0 0.4
15/02/2022
12.25
 450,900 11.95 12.50 11.80 25,900 900 0.3
14/02/2022
11.95
 1,042,300 12.60 12.60 11.75 25,800 1,000 0.3
11/02/2022
12.60
 774,400 13.10 13.10 12.45 6,400 38,400 -0.4
10/02/2022
13.10
 582,100 13.25 13.70 12.95 100 52,900 -0.7
09/02/2022
13.25
 1,356,100 12.60 13.45 11.75 18,900 40,500 -0.3
08/02/2022
12.60
 1,377,200 12.85 13.20 12.20 2,200 39,800 -0.5
07/02/2022
12.85
 633,100 12.05 12.85 12 21,400 0 0.3
28/01/2022
12.05
 1,663,200 11.30 12.05 10.55 84,100 4,200 0.9
27/01/2022
11.30
 1,117,100 12.10 12.15 11.30 71,400 0 0.8
26/01/2022
12.10
 1,902,400 13 13.40 12.10 42,500 0 0.5
25/01/2022
13
 3,074,800 13.95 13.95 13 21,700 2,000 0.3
24/01/2022
13.95
 1,331,200 15 15.20 13.95 59,600 20,600 0.6
21/01/2022
15
 1,441,100 14.05 15 14.40 3,600 0 0.1
20/01/2022
14.05
 7,856,200 15.10 15.80 14.05 41,300 34,300 0.1
19/01/2022
15.10
 40,000 16.20 16.20 15.10 0 0 0
18/01/2022
16.20
 37,000 17.40 17.40 16.20 0 0 0
17/01/2022
17.40
 193,000 18.70 18.70 17.40 0 0 0
14/01/2022
18.70
 358,800 20.10 20.10 18.70 0 1,400 -0.0
13/01/2022
20.10
 201,600 21.60 21.60 20.10 1,600 0 0.0
12/01/2022
21.60
 2,439,700 23.20 23.20 21.60 2,300 200 0.0
11/01/2022
23.20
 5,047,400 21.75 23.25 20.50 25,200 115,500 -2.0
10/01/2022
21.75
 3,067,500 20.35 21.75 21 2,900 9,600 0
07/01/2022
20.35
 5,782,800 19.05 20.35 19.10 1,200 3,700 -0.1
06/01/2022
19.05
 555,400 17.85 19.05 19.05 0 0 0
05/01/2022
17.85
 267,800 16.70 17.85 17.85 0 0 0
04/01/2022
16.70
 1,038,900 15.65 16.70 16.70 0 2,800 -0.0
31/12/2021
15.65
 1,945,300 16.40 16.60 15.55 95,000 0 1.5
30/12/2021
16.40
 1,481,200 17.10 17.15 16.25 9,700 2,500 0.1
29/12/2021
17.10
 1,632,200 17.65 17.95 17 1,800 15,000 -0.2
28/12/2021
17.65
 1,888,900 17.50 18.25 17.15 3,600 0 0.1
27/12/2021
17.50
 1,887,700 17.05 17.50 16.50 18,800 0 0.3
24/12/2021
17.05
 2,827,200 18.30 18.30 17.05 2,800 1,200 0
23/12/2021
18.30
 4,483,000 17.45 18.65 16.25 3,900 500 0.1
22/12/2021
17.45
 1,419,700 16.35 17.45 16.90 2,600 2,600 0
21/12/2021
16.35
 1,598,200 15.30 16.35 15 16,300 6,300 0.1
20/12/2021
15.30
 1,881,200 15.30 15.80 14.50 8,400 0 0.1
17/12/2021
15.30
 4,012,100 15.30 16.35 15.30 2,900 300 0.0
16/12/2021
15.30
 1,606,000 14.30 15.30 13.85 17,400 0 0.2
15/12/2021
14.30
 2,361,600 14.25 14.60 13.70 1,000 30,400 -0.4
14/12/2021
14.25
 2,921,100 13.35 14.25 14.05 700 4,200 -0.0
13/12/2021
13.35
 1,013,500 12.50 13.35 12.50 100 10,900 -0.1
10/12/2021
12.50
 1,448,700 12.90 13.05 12.40 12,300 13,400 -0.0
09/12/2021
12.90
 1,900,400 12.85 13.50 12.50 30,200 65,200 -0.5
08/12/2021
12.85
 2,637,500 12.05 12.85 11.90 12,800 14,100 -0.0
07/12/2021
12.05
 1,487,000 11.30 12.05 11.45 27,200 12,800 0.2
06/12/2021
11.30
 3,183,600 11 11.75 11 35,900 32,500 0.0
03/12/2021
11
 2,074,800 11.60 11.90 10.80 9,400 38,400 -0.3
02/12/2021
11.60
 1,354,200 11.95 12.40 11.60 4,500 109,300 -1.2
01/12/2021
11.95
 1,208,700 11.20 11.95 11.20 18,200 0 0.2
30/11/2021
11.20
 1,596,900 11.15 11.50 11 61,900 100,000 -0.4
29/11/2021
11.15
 1,343,800 11.20 11.50 10.50 30,500 50,900 -0.2
26/11/2021
11.20
 1,897,700 11.20 11.70 11 26,000 57,300 -0.4
25/11/2021
11.20
 1,393,400 10.50 11.20 10 105,100 0 1.1
24/11/2021
10.50
 2,573,000 11.20 11.75 10.50 110,700 500 1.2
23/11/2021
11.20
 2,254,400 12 12 11.20 3,300 3,900 -0.0
22/11/2021
12
 1,426,600 12.90 12.90 12 8,400 17,500 -0.1
19/11/2021
12.90
 5,606,500 12.50 13.35 11.65 82,300 67,200 0.2
18/11/2021
12.50
 1,199,000 11.70 12.50 12 6,000 300 0.1
17/11/2021
11.70
 1,848,400 10.95 11.70 11.60 20,200 0 0.2
16/11/2021
10.95
 4,544,200 10.25 10.95 9.70 13,900 92,200 -0.8
15/11/2021
10.25
 2,833,000 9.58 10.25 10.25 300 100 0.0
12/11/2021
9.58
 771,500 8.96 9.58 9.58 0 0 0
11/11/2021
8.96
 2,223,300 8.38 8.96 8.40 29,700 1,000 0.2
10/11/2021
8.38
 937,000 8.40 8.50 8.20 19,400 10,000 0.1
09/11/2021
8.40
 626,900 8.38 8.52 8.38 4,500 10,000 -0.0
08/11/2021
8.38
 1,017,000 8.36 8.70 8.36 38,200 3,000 0.3
05/11/2021
8.36
 1,856,900 8.60 8.60 8 33,400 0 0.3
04/11/2021
8.60
 785,600 8.31 8.60 8.25 92,100 0 0.8
03/11/2021
8.31
 1,512,600 8.93 9.10 8.31 46,400 26,700 0.2
02/11/2021
8.93
 1,241,900 8.60 8.99 8.60 14,200 7,500 0.1
01/11/2021
8.60
 1,305,200 8.57 8.80 8.20 23,200 100 0.2
29/10/2021
8.57
 817,600 8.53 8.95 8.49 4,200 16,500 -0.1
28/10/2021
8.53
 899,400 7.98 8.53 8.20 33,800 16,400 0.1
27/10/2021
7.98
 2,479,200 8.37 8.37 7.85 24,800 3,000 0.2
26/10/2021
8.37
 2,910,400 8.99 8.99 8.37 18,300 2,900 0.1
25/10/2021
8.99
 793,800 8.92 9.20 8.92 1,000 19,500 -0.2
22/10/2021
8.92
 873,700 8.97 9.20 8.70 5,600 32,900 -0.2
21/10/2021
8.97
 1,775,300 8.39 8.97 8.36 400 20,500 -0.2
20/10/2021
8.39
 1,069,800 7.95 8.41 7.94 2,200 10,900 -0.1
19/10/2021
7.95
 1,054,100 7.70 8.20 7.61 2,100 35,600 -0.3
18/10/2021
7.70
 620,100 7.59 7.80 7.55 2,600 400 0.0
15/10/2021
7.59
 601,700 7.70 7.80 7.50 3,000 2,700 0.0
14/10/2021
7.70
 1,242,700 7.40 7.80 7.41 10,900 2,700 0.1
13/10/2021
7.40
 757,800 7.11 7.50 7.10 3,000 300 0.0
12/10/2021
7.11
 329,000 7.17 7.20 7 2,700 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |