CTCP Quốc Cường Gia Lai (qcg)

14.15
0.40
(2.91%)
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
(2025-11-05) 		0.05 0.36% 7,856,800 13,000 0.2
12.85
14.15
14.15
2 tháng
(2025-10-06) 		-0.65 -4.51% 26,496,500 297,800 4.3
12.85
14.80
14.15
3 tháng
(2025-09-08) 		-0.05 -0.36% 56,118,900 -654,200 -8.6
12.85
15.40
14.15
6 tháng
(2025-06-09) 		1.75 14.58% 188,007,000 702,965 11.1
11.30
15.50
14.15
12 tháng
(2024-12-10) 		1.90 16.03% 290,722,700 3,506,200 47.1
8.65
15.50
14.15
24 tháng
(2023-12-18) 		2.70 24.43% 533,841,000 3,404,800 42.2
5.68
17.85
14.15
36 tháng
(2022-12-21) 		9.49 222.77% 737,882,300 3,374,100 41.0
3.80
17.85
14.15
60 tháng
(2020-12-31) 		4.69 51.77% 1,084,117,840 3,736,050 42.9
3.32
23.20
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
11.30
 336,200 11.90 11.90 11.20 6,100 5,800 0.0
29/04/2022
11.90
 405,100 11.60 12 11.35 16,700 6,600 0.1
28/04/2022
11.60
 325,900 11.65 11.95 11.35 3,500 34,200 -0.4
27/04/2022
11.65
 397,800 10.90 11.65 10.90 100 35,400 -0.4
26/04/2022
10.90
 607,600 10.20 10.90 9.61 30,300 1,400 0.3
25/04/2022
10.20
 555,000 10.80 11.40 10.10 5,100 29,900 -0.3
22/04/2022
10.80
 603,200 10.10 10.80 10.05 29,000 5,100 0.2
21/04/2022
10.10
 1,077,600 10.85 11 10.10 67,500 4,500 0.6
20/04/2022
10.85
 682,800 11.65 12.25 10.85 37,400 800 0.4
19/04/2022
11.65
 604,200 12.45 13 11.60 13,500 27,400 -0.2
18/04/2022
12.45
 580,700 13.35 13.35 12.45 3,700 16,100 -0.2
15/04/2022
13.35
 319,000 13.80 14 13.35 1,900 300 0
14/04/2022
13.80
 389,500 13.85 14.40 13.60 0 0 0
13/04/2022
13.85
 918,100 12.95 13.85 12.20 46,100 0 0.6
12/04/2022
12.95
 930,100 13.90 14.20 12.95 3,200 5,200 -0.0
08/04/2022
13.90
 663,500 14.65 14.80 13.90 5,100 26,200 -0.3
07/04/2022
14.65
 435,800 14.55 14.85 14.40 14,900 100 0.2
06/04/2022
14.55
 895,600 15.05 15.45 14.35 4,500 600 0.1
05/04/2022
15.05
 805,100 15.20 15.30 14.75 31,200 200 0.5
04/04/2022
15.20
 890,900 15.90 16.15 15.20 6,200 8,400 -0.0
01/04/2022
15.90
 1,095,300 15.35 15.90 14.50 700 7,200 -0.1
31/03/2022
15.35
 1,833,200 16.40 16.50 15.30 0 14,600 -0.2
30/03/2022
16.40
 3,066,200 16.15 17.25 16 4,300 16,900 -0.2
29/03/2022
16.15
 846,200 15.10 16.15 14.90 10,700 0 0.2
28/03/2022
15.10
 2,425,700 16.20 16.20 15.10 15,200 10,500 0.1
25/03/2022
16.20
 2,437,100 16.35 17.30 16 0 72,900 -1.2
24/03/2022
16.35
 2,396,000 15.30 16.35 15.90 0 3,100 -0.0
23/03/2022
15.30
 831,100 14.30 15.30 15.30 0 0 0
22/03/2022
14.30
 1,440,300 14.20 14.80 14.10 0 27,600 -0.4
21/03/2022
14.20
 1,146,900 13.85 14.40 13.50 6,700 0 0.1
18/03/2022
13.85
 2,317,900 13.45 14.35 13.70 0 65,800 -0.9
17/03/2022
13.45
 581,200 12.60 13.45 12.70 15,800 0 0.2
16/03/2022
12.60
 349,800 12.35 12.70 12.35 10,400 400 0.1
15/03/2022
12.35
 354,200 12.15 12.65 12.15 5,500 7,500 -0.0
14/03/2022
12.15
 724,800 12.60 12.60 11.95 3,800 7,300 -0.0
11/03/2022
12.60
 704,200 12.80 12.90 12.50 11,500 2,200 0.1
10/03/2022
12.80
 453,000 12.70 13.10 12.70 22,700 0 0.3
09/03/2022
12.70
 797,900 13 13.20 12.40 13,800 5,000 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |