CTCP Quốc Cường Gia Lai (qcg)

10.05
0.05
(0.50%)
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
(2026-08-18) 		-0.15 -1.48% 6,060,200 -1,300 0
9.90
14.60
10.05
2 tháng
(2026-07-20) 		-0.45 -4.31% 8,752,700 -1,300 0
9.46
14.60
10.05
3 tháng
(2026-06-19) 		-3.30 -24.81% 12,339,500 -1,300 0
9.46
14.60
10.05
6 tháng
(2026-03-23) 		-2.60 -20.63% 33,032,600 -1,300 0
9.46
14.75
10.05
12 tháng
(2025-09-22) 		-5.05 -33.55% 150,809,500 -1,300 0
9.46
18.80
10.05
24 tháng
(2024-09-27) 		3.27 48.59% 466,715,500 -1,300 0
6.73
18.80
10.05
36 tháng
(2023-10-03) 		-0.75 -6.98% 718,354,900 -1,300 0
5.68
18.80
10.05
60 tháng
(2021-10-13) 		2.60 35.14% 1,106,331,600 222,430 0.9
3.32
23.20
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
7.60
 139,600 7.42 7.80 7.32 10,100 1,900 0.1
24/06/2022
7.42
 181,700 7.58 7.80 7.35 4,700 2,300 0.0
23/06/2022
7.58
 201,600 7.12 7.61 7.12 11,800 3,500 0.1
22/06/2022
7.12
 273,200 6.66 7.12 6.52 6,000 5,900 0.0
21/06/2022
6.66
 349,200 7.15 7.20 6.65 7,400 8,600 -0.0
20/06/2022
7.15
 228,600 7.68 7.71 7.15 6,000 1,500 0.0
17/06/2022
7.68
 448,700 8.25 8.25 7.68 9,900 8,100 0.0
16/06/2022
8.25
 298,600 8.37 8.90 8.25 8,400 6,500 0.0
15/06/2022
8.37
 352,400 8.99 9.10 8.37 2,900 21,600 -0.2
14/06/2022
8.99
 191,700 9.11 9.20 8.67 3,100 12,300 -0.1
13/06/2022
9.11
 299,200 9.79 9.79 9.11 200 26,200 -0.2
10/06/2022
9.79
 248,500 9.92 9.92 9.50 2,000 0 0.0
09/06/2022
9.92
 266,900 9.97 10.40 9.92 3,300 300 0.0
08/06/2022
9.97
 436,400 9.32 9.97 9.30 21,400 0 0.2
07/06/2022
9.32
 323,800 9.20 9.32 8.60 10,700 14,900 -0.0
06/06/2022
9.20
 234,500 9.42 9.70 9.14 3,400 6,400 -0.0
03/06/2022
9.42
 297,900 9.71 9.75 9.42 900 19,600 -0.2
02/06/2022
9.71
 459,900 10.20 10.20 9.70 11,200 8,800 0.0
01/06/2022
10.20
 216,500 10.25 10.45 10.10 4,100 19,000 -0.2
31/05/2022
10.25
 296,900 10.30 10.50 10.10 5,700 900 0.0
30/05/2022
10.30
 295,100 10.40 10.65 10.25 3,400 3,300 0.0
27/05/2022
10.40
 207,500 10.25 10.55 10.25 9,700 0 0.1
26/05/2022
10.25
 407,900 10.20 10.50 10.15 14,900 0 0.2
25/05/2022
10.20
 330,100 9.86 10.35 9.90 20,000 0 0.2
24/05/2022
9.86
 195,500 9.87 10.15 9.80 2,000 3,300 -0.0
23/05/2022
9.87
 366,800 10.20 10.60 9.55 1,300 10,200 -0.1
20/05/2022
10.20
 491,800 9.96 10.40 9.90 15,700 1,800 0.1
19/05/2022
9.96
 251,100 9.85 10.15 9.50 18,200 0 0.2
18/05/2022
9.85
 598,500 9.63 10.30 9.70 7,800 1,300 0.1
17/05/2022
9.63
 306,700 9 9.63 8.40 11,200 0 0.1
16/05/2022
9
 302,000 9.22 9.85 9 11,400 100 0.1
13/05/2022
9.22
 444,000 9.90 10.30 9.21 5,300 18,600 -0.1
12/05/2022
9.90
 367,100 10.50 10.60 9.80 0 18,500 -0.2
11/05/2022
10.50
 225,500 10.30 10.95 10.25 100 19,300 -0.2
10/05/2022
10.30
 524,200 9.74 10.40 9.70 5,300 9,100 -0.0
09/05/2022
9.74
 586,800 10.45 10.45 9.72 4,000 2,700 0.0
06/05/2022
10.45
 323,400 11.05 11.20 10.45 3,500 10,700 -0.1
05/05/2022
11.05
 255,700 11.30 11.75 10.95 1,200 27,000 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |