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)
#201 26/07/2023
9.08
-0.02
 767,300 9.10 9.19 9 8,700 25,800 -0.2
#202 25/07/2023
9.10
-0.26
 582,700 9.36 9.37 9.03 0 6,800 -0.1
#203 24/07/2023
9.36
0.33
 1,124,100 9.03 9.45 9.03 800 700 0.0
#204 21/07/2023
9.03
0.28
 624,800 8.75 9.09 8.80 6,100 0 0.1
#205 20/07/2023
8.75
-0.20
 734,600 8.95 8.95 8.52 6,800 0 0.1
#206 19/07/2023
8.95
-0.47
 961,400 9.42 9.50 8.90 700 8,900 -0.1
#207 18/07/2023
9.42
0.31
 1,590,900 9.11 9.70 9.11 0 75,000 -0.7
#208 17/07/2023
9.11
0.58
 961,000 8.53 9.11 8.60 0 3,800 -0.0
#209 14/07/2023
8.53
0.31
 1,191,800 8.22 8.74 8.20 2,100 2,900 -0.0
#210 13/07/2023
8.22
0.12
 706,600 8.10 8.35 8.11 1,300 0 0.0
#211 12/07/2023
8.10
-0.15
 696,600 8.25 8.35 8.05 2,000 18,500 -0.1
#212 11/07/2023
8.25
0
 911,800 8.25 8.39 8.20 7,500 8,300 -0.0
#213 10/07/2023
8.25
0.19
 862,200 8.06 8.40 8.05 44,700 0 0.4
#214 07/07/2023
8.06
-0.13
 519,300 8.19 8.19 7.85 23,900 0 0.2
#215 06/07/2023
8.19
-0.34
 621,200 8.53 8.55 8.10 0 10,200 -0.1
#216 05/07/2023
8.53
-0.03
 462,200 8.56 8.79 8.49 20,300 2,100 0.2
#217 04/07/2023
8.56
0.34
 781,800 8.22 8.70 8.26 30,600 2,700 0.2
#218 03/07/2023
8.22
-0.01
 475,900 8.23 8.50 8 10,400 0 0.1
#219 30/06/2023
8.23
-0.62
 1,609,000 8.85 8.85 8.23 2,800 0 0.0
#220 29/06/2023
8.85
-0.55
 1,848,400 9.40 9.50 8.84 7,600 4,100 0.0
#221 28/06/2023
9.40
0
 747,500 9.40 9.85 9.26 0 12,700 -0.1
#222 27/06/2023
9.40
-0.70
 2,834,400 10.10 10.10 9.40 500 0 0.0
#223 26/06/2023
10.10
-0.75
 417,400 10.85 10.85 10.10 600 0 0.0
#224 23/06/2023
10.85
0.70
 2,287,500 10.15 10.85 10.05 500 1,000 -0.0
#225 22/06/2023
10.15
0.63
 1,902,000 9.52 10.15 10 0 3,700 -0.0
#226 21/06/2023
9.52
0.62
 977,500 8.90 9.52 8.95 5,000 0 0.0
#227 20/06/2023
8.90
-0.66
 1,062,700 9.56 9.70 8.90 20,500 0 0.2
#228 19/06/2023
9.56
-0.24
 1,665,000 9.80 9.90 9.12 4,000 8,600 -0.0
#229 16/06/2023
9.80
-0.70
 5,125,500 10.50 11.20 9.80 0 8,000 -0.1
#230 15/06/2023
10.50
-0.75
 176,400 11.25 11.25 10.50 0 0 0
#231 14/06/2023
11.25
-0.80
 2,816,600 12.05 12.85 11.25 8,200 0 0.1
#232 13/06/2023
12.05
0.75
 461,000 11.30 12.05 12.05 0 0 0
#233 12/06/2023
11.30
0.70
 417,500 10.60 11.30 11.30 0 0 0
#234 09/06/2023
10.60
0.68
 1,480,400 9.92 10.60 9.92 3,000 0 0.0
#235 08/06/2023
9.92
0.64
 1,909,200 9.28 9.92 9.71 2,700 0 0.0
#236 07/06/2023
9.28
0.60
 2,162,400 8.68 9.28 8.70 3,800 0 0.0
#237 06/06/2023
8.68
0.56
 3,958,700 8.12 8.68 8.40 15,000 5,000 0.1
#238 05/06/2023
8.12
0.53
 133,400 7.59 8.12 8.12 0 0 0
#239 02/06/2023
7.59
0.49
 147,800 7.10 7.59 7.59 0 0 0
#240 01/06/2023
7.10
0.46
 109,700 6.64 7.10 7.10 0 0 0
#241 31/05/2023
6.64
0.43
 107,800 6.21 6.64 6.64 0 400 -0.0
#242 30/05/2023
6.21
0.40
 199,600 5.81 6.21 6.21 0 0 0
#243 29/05/2023
5.81
0.38
 650,700 5.43 5.81 5.71 0 0 0
#244 26/05/2023
5.43
0.35
 766,500 5.08 5.43 5.12 0 100 -0.0
#245 25/05/2023
5.08
0.01
 286,900 5.07 5.20 5.07 15,000 0 0.1
#246 24/05/2023
5.07
0.02
 507,600 5.05 5.29 5 0 0 0
#247 23/05/2023
5.05
0.02
 199,000 5.03 5.18 4.96 0 0 0
#248 22/05/2023
5.03
0.11
 125,600 4.92 5.05 4.85 0 0 0
#249 19/05/2023
4.92
-0.18
 388,200 5.10 5.14 4.91 0 0 0
#250 18/05/2023
5.10
0.07
 352,500 5.03 5.21 5.02 0 0 0
#251 17/05/2023
5.03
0.32
 623,500 4.71 5.03 4.75 0 0 0
#252 16/05/2023
4.71
-0.24
 600,300 4.95 4.98 4.71 0 300 -0.0
#253 15/05/2023
4.95
-0.10
 651,200 5.05 5.30 4.91 0 5,000 -0.0
#254 12/05/2023
5.05
0.14
 740,100 4.91 5.19 4.90 0 0 0
#255 11/05/2023
4.91
0.32
 1,319,500 4.59 4.91 4.62 0 5,000 -0.0
#256 10/05/2023
4.59
0.30
 541,600 4.29 4.59 4.37 0 0 0
#257 09/05/2023
4.29
0.03
 204,300 4.26 4.39 4.27 0 200 -0.0
#258 08/05/2023
4.26
0.01
 132,700 4.25 4.30 4.24 0 0 0
#259 05/05/2023
4.25
0.17
 447,400 4.08 4.30 4.06 0 500 -0.0
#260 04/05/2023
4.08
0
 116,600 4.08 4.12 4.04 0 0 0
#261 28/04/2023
4.08
0.01
 251,400 4.07 4.15 4 2,500 0 0.0
#262 27/04/2023
4.07
-0.02
 135,300 4.09 4.12 4.06 0 0 0
#263 26/04/2023
4.09
-0.01
 52,100 4.10 4.12 4.02 0 5,000 -0.0
#264 25/04/2023
4.10
0.01
 70,500 4.09 4.20 4.03 0 0 -0.0
#265 24/04/2023
4.09
0.08
 77,300 4.01 4.20 4.01 0 0 -0.0
#266 21/04/2023
4.01
-0.14
 263,700 4.15 4.17 4 0 0 -0.0
#267 20/04/2023
4.15
-0.01
 80,700 4.16 4.20 4.12 0 0 0
#268 19/04/2023
4.16
-0.03
 158,600 4.19 4.27 4.15 0 0 -0.0
#269 18/04/2023
4.19
0.01
 174,000 4.18 4.20 4.14 0 0 -0.0
#270 17/04/2023
4.18
-0.03
 112,200 4.21 4.21 4.10 0 0 -0.0
#271 14/04/2023
4.21
-0.09
 192,000 4.30 4.35 4.20 0 0 -0.0
#272 13/04/2023
4.30
-0.09
 138,100 4.39 4.42 4.23 0 0 -0.0
#273 12/04/2023
4.39
-0.01
 240,500 4.40 4.55 4.36 0 0 0
#274 11/04/2023
4.40
-0.10
 209,500 4.50 4.50 4.20 0 0 -0.0
#275 10/04/2023
4.50
0.07
 322,900 4.43 4.57 4.26 0 0 -0.0
#276 07/04/2023
4.43
-0.09
 286,900 4.52 4.56 4.40 0 0 -0.0
#277 06/04/2023
4.52
0.29
 811,900 4.23 4.52 4.23 0 0 -0.0
#278 05/04/2023
4.23
0.03
 296,000 4.20 4.23 4.11 0 1,100 -0.0
#279 04/04/2023
4.20
0.14
 294,700 4.06 4.21 4.11 0 0 0
#280 03/04/2023
4.06
0.11
 271,100 3.95 4.12 4 0 0 0
#281 31/03/2023
3.95
0.02
 189,400 3.93 3.99 3.93 0 0 0
#282 30/03/2023
3.93
0.02
 136,100 3.91 3.96 3.90 0 0 0
#283 29/03/2023
3.91
-0.07
 147,200 3.98 3.99 3.91 0 0 0
#284 28/03/2023
3.98
-0.02
 187,300 4 4.10 3.93 0 0 0
#285 27/03/2023
4
0.05
 196,700 3.95 4 3.95 0 0 0
#286 24/03/2023
3.95
0
 763,700 3.95 3.95 3.85 0 0 0
#287 23/03/2023
3.95
0
 73,300 3.95 3.95 3.84 0 0 0
#288 22/03/2023
3.95
0
 282,200 3.95 4.05 3.80 0 0 0
#289 21/03/2023
3.95
0.13
 184,400 3.82 3.95 3.80 400 0 0.0
#290 20/03/2023
3.82
-0.05
 109,300 3.87 3.87 3.79 0 0 -0.0
#291 17/03/2023
3.87
0.01
 102,500 3.86 3.93 3.85 0 0 -0.0
#292 16/03/2023
3.86
-0.11
 67,000 3.97 3.97 3.86 0 0 -0.0
#293 15/03/2023
3.97
0.12
 234,900 3.85 3.98 3.85 0 0 -0.0
#294 14/03/2023
3.85
-0.08
 21,400 3.93 3.98 3.81 0 0 -0.0
#295 13/03/2023
3.93
0.07
 62,100 3.86 3.93 3.86 0 0 -0.0
#296 10/03/2023
3.86
-0.08
 135,700 3.94 3.94 3.86 0 0 -0.0
#297 09/03/2023
3.94
0.07
 107,100 3.87 3.96 3.83 0 0 -0.0
#298 08/03/2023
3.87
0.07
 179,200 3.80 3.88 3.79 0 0 -0.0
#299 07/03/2023
3.80
-0.12
 267,300 3.92 3.92 3.65 0 0 -0.0
#300 06/03/2023
3.92
0.04
 135,500 3.88 4 3.87 0 300 -0.0

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