CTCP Quốc Cường Gia Lai (qcg)

16.55
1.05
(6.77%)
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
(2024-04-19) 		-2.35 -13.17% 24,016,300 -166,700 -3.6
14.90
17.85
15.50
2 tháng
(2024-03-19) 		5.15 49.76% 57,767,400 -311,700 -5.4
10.20
17.85
15.50
3 tháng
(2024-02-19) 		6.79 77.96% 70,229,300 -58,200 -2.9
8.71
17.85
15.50
6 tháng
(2023-11-20) 		3.25 26.53% 124,253,400 160,400 -1.1
8.31
17.85
15.50
12 tháng
(2023-05-24) 		10.43 205.72% 282,988,900 173,400 -1.8
5.07
17.85
15.50
24 tháng
(2022-05-30) 		5.20 50.49% 336,336,100 121,730 -2.1
3.32
17.85
15.50
36 tháng
(2021-06-03) 		7.59 95.95% 573,917,500 405,930 -1.0
3.32
23.20
15.50
60 tháng
(2019-06-14) 		10.60 216.33% 792,582,120 -728,900 -5.4
3.32
23.20
15.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
10.85
-0.10
 552,700 10.95 11.05 10.70 6,900 3,000 0.0
#102 14/12/2023
10.95
0.05
 652,500 11 11.15 10.75 0 7,000 -0.1
#103 13/12/2023
10.90
-0.25
 926,000 11.20 11.40 10.80 0 3,000 -0.0
#104 12/12/2023
11.15
0.15
 440,000 11.05 11.40 11.05 3,100 8,700 -0.1
#105 11/12/2023
11
-0.50
 1,267,300 11.50 11.50 10.95 0 31,200 -0.4
#106 08/12/2023
11.50
-0.25
 914,000 11.75 11.90 11.35 0 0 0
#107 07/12/2023
11.75
0.75
 4,226,700 11.20 11.75 11.20 7,600 39,400 -0.4
#108 06/12/2023
11
0.15
 942,000 10.85 11.05 10.85 40,500 0 0.4
#109 05/12/2023
10.85
-0.20
 960,700 11.25 11.25 10.80 0 0 0
#110 04/12/2023
11.05
0.25
 1,062,500 10.80 11.25 10.80 40,500 2,300 0.4
#111 01/12/2023
10.80
-0.35
 2,430,000 10.40 11 10.40 1,800 25,100 -0.3
#112 30/11/2023
11.15
-0.10
 954,500 11.10 11.60 11.05 100 1,300 -0.0
#113 29/11/2023
11.25
0
 511,800 11.35 11.35 11 0 19,600 -0.2
#114 28/11/2023
11.25
0.45
 693,500 10.80 11.25 10.60 12,300 0 0.1
#115 27/11/2023
10.80
-0.35
 837,500 11.30 11.30 10.70 200 100 0.0
#116 24/11/2023
11.15
-0.30
 1,945,900 11.45 11.50 10.70 39,000 2,000 0.4
#117 23/11/2023
11.45
-0.85
 1,622,300 12.30 12.45 11.45 13,100 0 0.2
#118 22/11/2023
12.30
-0.10
 1,030,000 12.30 12.40 12 200 3,700 -0.0
#119 21/11/2023
12.40
0.15
 1,665,000 12.35 12.40 11.80 400 17,000 -0.2
#120 20/11/2023
12.25
0.20
 1,634,900 12 12.40 11.60 0 42,200 -0.5
#121 17/11/2023
12.05
0.75
 4,923,800 11.50 12.05 11.35 0 19,600 -0.2
#122 16/11/2023
11.30
0.20
 723,800 11.05 11.30 10.95 0 0 0
#123 15/11/2023
11.10
-0.10
 1,095,300 11.70 11.70 11 1,800 49,900 -0.5
#124 14/11/2023
11.20
0.20
 810,700 11.30 11.30 10.90 1,000 6,500 -0.1
#125 13/11/2023
11
-0.15
 851,500 11.20 11.45 10.85 1,000 15,000 -0.2
#126 10/11/2023
11.15
-0.20
 1,575,900 11.15 11.50 10.95 21,100 9,400 0.1
#127 09/11/2023
11.35
0.30
 1,121,500 11.25 11.75 11 34,000 21,800 0.1
#128 08/11/2023
11.05
0.70
 1,375,900 10.25 11.05 10.25 68,000 10,800 0.6
#129 07/11/2023
10.35
-0.30
 498,600 10.65 10.75 10.35 6,000 0 0.1
#130 06/11/2023
10.65
0.05
 594,100 10.60 10.85 10.50 17,500 17,200 0.0
#131 03/11/2023
10.60
0.45
 967,200 10.15 10.85 10.35 2,600 8,700 -0.1
#132 02/11/2023
10.15
0.65
 399,500 9.50 10.15 9.80 0 0 0
#133 01/11/2023
9.50
0
 482,200 9.50 9.87 9.01 17,300 2,600 0.1
#134 31/10/2023
9.50
-0.50
 950,300 10 10.25 9.50 40,700 0 0.4
#135 30/10/2023
10
-0.70
 423,500 10.70 10.70 10 0 100 -0.0
#136 27/10/2023
10.70
0.25
 955,100 10.45 10.90 9.90 100 3,500 -0.0
#137 26/10/2023
10.45
-0.75
 854,300 11.20 11.20 10.45 0 0 0
#138 25/10/2023
11.20
-0.10
 711,800 11.30 11.50 10.95 100 16,800 -0.2
#139 24/10/2023
11.30
0.15
 665,000 11.15 11.45 10.75 0 22,300 -0.2
#140 23/10/2023
11.15
0.35
 888,100 10.80 11.20 10.85 0 10,400 -0.1
#141 20/10/2023
10.80
0.70
 747,800 10.10 10.80 10 9,000 0 0.1
#142 19/10/2023
10.10
0.05
 626,300 10.05 10.35 9.70 16,800 0 0.2
#143 18/10/2023
10.05
-0.45
 985,200 10.50 10.70 9.90 10,400 0 0.1
#144 17/10/2023
10.50
-0.50
 560,200 11 11.35 10.50 11,700 0 0.1
#145 16/10/2023
11
-0.60
 577,500 11.60 11.60 11 4,000 0 0.0
#146 13/10/2023
11.60
0.05
 903,700 11.55 11.60 10.80 7,300 0 0.1
#147 12/10/2023
11.55
0.20
 985,900 11.35 11.90 11.25 3,600 19,900 -0.2
#148 11/10/2023
11.35
0.70
 1,544,500 10.65 11.35 11 0 57,900 -0.6
#149 10/10/2023
10.65
0.66
 620,500 9.99 10.65 10 0 0 0
#150 09/10/2023
9.99
0.09
 429,200 9.90 10.05 9.51 500 17,000 -0.2
#151 06/10/2023
9.90
-0.07
 873,100 9.97 10 9.32 47,900 3,600 0.4
#152 05/10/2023
9.97
-0.68
 693,300 10.65 10.75 9.95 300 23,300 -0.2
#153 04/10/2023
10.65
-0.10
 627,600 10.75 10.95 10.05 33,000 0 0.3
#154 03/10/2023
10.75
-0.80
 1,064,300 11.55 11.55 10.75 500 41,900 -0.5
#155 02/10/2023
11.55
0
 458,900 11.55 11.65 11.30 9,300 7,700 0.0
#156 29/09/2023
11.55
-0.05
 733,900 11.60 12 11.30 5,000 91,700 -1.0
#157 28/09/2023
11.60
0.35
 733,000 11.25 11.80 11.30 500 29,700 -0.3
#158 27/09/2023
11.25
0.25
 988,400 11 11.40 10.50 66,100 14,800 0.5
#159 26/09/2023
11
-0.75
 1,273,700 11.75 12.15 11 93,400 0 1.1
#160 25/09/2023
11.75
-0.85
 1,098,700 12.60 12.60 11.75 18,800 800 0.2
#161 22/09/2023
12.60
-0.80
 2,202,700 13.40 13.40 12.50 13,400 28,700 -0.2
#162 21/09/2023
13.40
-0.60
 1,096,800 14 14 13.40 1,100 9,900 -0.1
#163 20/09/2023
14
0.40
 909,900 13.60 14.05 13.30 100 24,900 -0.3
#164 19/09/2023
13.60
0.30
 1,236,200 13.30 13.60 12.70 36,800 49,600 -0.2
#165 18/09/2023
13.30
-0.70
 931,100 14 14 13.25 0 0 0
#166 15/09/2023
14
0.50
 1,983,100 13.50 14 12.60 23,400 4,700 0.2
#167 14/09/2023
13.50
-1
 2,375,100 14.50 14.70 13.50 6,000 46,000 -0.6
#168 13/09/2023
14.50
0.30
 2,253,100 14.20 14.90 13.90 0 8,300 -0.1
#169 12/09/2023
14.20
0.90
 1,392,800 13.30 14.20 13.35 67,300 0 0.9
#170 11/09/2023
13.30
-0.80
 2,330,100 14.10 14.70 13.30 59,600 23,200 0.5
#171 08/09/2023
14.10
-1.05
 4,330,800 15.15 15.95 14.10 2,400 48,200 -0.7
#172 07/09/2023
15.15
0.90
 2,348,700 14.25 15.20 14.30 42,500 56,600 -0.2
#173 06/09/2023
14.25
0.90
 2,678,900 13.35 14.25 13.35 700 7,500 -0.1
#174 05/09/2023
13.35
0.85
 2,416,300 12.50 13.35 12.90 7,000 9,900 -0.0
#175 31/08/2023
12.50
0.80
 2,315,300 11.70 12.50 11.75 21,100 0 0.3
#176 30/08/2023
11.70
0.10
 732,500 11.60 12 11.40 7,500 0 0.1
#177 29/08/2023
11.60
0.40
 3,437,400 11.20 11.95 11.15 2,000 11,600 -0.1
#178 28/08/2023
11.20
0.70
 500,000 10.50 11.20 10.55 100 6,900 -0.1
#179 25/08/2023
10.50
-0.30
 468,600 10.80 10.85 10.45 0 48,900 -0.5
#180 24/08/2023
10.80
0.35
 599,300 10.45 10.80 10.20 14,400 3,100 0.1
#181 23/08/2023
10.45
-0.05
 723,600 10.50 10.85 10.40 0 12,700 -0.1
#182 22/08/2023
10.50
0.30
 1,071,000 10.20 10.50 9.70 32,000 11,800 0.2
#183 21/08/2023
10.20
-0.40
 1,656,000 10.60 10.60 9.86 106,600 0 1.1
#184 18/08/2023
10.60
-0.75
 1,318,000 11.35 11.35 10.60 7,700 0 0.1
#185 17/08/2023
11.35
-0.65
 1,317,000 12 12 11.35 3,100 10,500 -0.1
#186 16/08/2023
12
0.10
 997,400 11.90 12 11.60 13,700 44,000 -0.4
#187 15/08/2023
11.90
0
 973,500 11.90 12.45 11.50 0 400 -0.0
#188 14/08/2023
11.90
0
 1,835,700 11.90 12.70 11.40 0 0 0
#189 11/08/2023
11.90
0.75
 2,586,100 11.15 11.90 11.20 0 6,000 -0.1
#190 10/08/2023
11.15
0.70
 2,780,300 10.45 11.15 10.60 400 6,700 -0.1
#191 09/08/2023
10.45
0
 1,029,300 10.45 10.75 10.30 0 28,300 -0.3
#192 08/08/2023
10.45
-0.15
 980,100 10.60 10.90 10.40 600 12,500 -0.1
#193 07/08/2023
10.60
-0.30
 2,230,600 10.90 11 10.25 0 28,800 -0.3
#194 04/08/2023
10.90
-0.05
 1,306,800 10.95 11.50 10.70 0 4,800 -0.1
#195 03/08/2023
10.95
0.25
 1,944,600 10.70 11.30 10.70 0 17,600 -0.2
#196 02/08/2023
10.70
0.70
 1,605,100 10 10.70 9.80 18,700 2,100 0.2
#197 01/08/2023
10
-0.35
 5,480,700 10.35 11.05 10 26,000 12,400 0.1
#198 31/07/2023
10.35
0.67
 644,300 9.68 10.35 10.35 0 0 0
#199 28/07/2023
9.68
0.63
 1,953,500 9.05 9.68 9.16 19,700 9,100 0.1
#200 27/07/2023
9.05
-0.03
 1,024,100 9.08 9.20 8.95 3,700 1,100 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc