CTCP Quốc Cường Gia Lai (qcg)

13.30
0.20
(1.53%)
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
(2026-05-20) 		0.10 0.77% 3,488,700 -7,900 0
12.20
13.40
13.30
2 tháng
(2026-04-20) 		-0.90 -6.43% 8,945,900 -74,700 0
12.20
14
13.30
3 tháng
(2026-03-23) 		0.50 3.97% 18,983,700 -55,100 0
12.20
14.75
13.30
6 tháng
(2025-12-22) 		-2.05 -13.53% 64,389,400 189,200 2.8
12.20
15.40
13.30
12 tháng
(2025-06-24) 		1.50 12.93% 271,358,100 447,565 8.1
11.60
18.80
13.30
24 tháng
(2024-07-01) 		0.20 1.55% 506,222,500 3,483,600 46.9
5.68
18.80
13.30
36 tháng
(2023-07-05) 		4.57 53.58% 771,953,800 3,373,800 41.2
5.68
18.80
13.30
60 tháng
(2021-07-15) 		6.75 106.30% 1,090,845,300 3,780,430 43.4
3.32
23.20
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/10/2021
7.17
 212,500 7.20 7.30 7.09 2,900 3,200 -0.0
08/10/2021
7.20
 143,400 7.36 7.40 7.17 0 2,900 -0.0
07/10/2021
7.36
 544,800 7.04 7.40 7.10 12,200 700 0.1
06/10/2021
7.04
 218,800 6.94 7.09 6.90 15,900 0 0.1
05/10/2021
6.94
 239,400 6.96 7 6.90 6,200 2,000 0.0
04/10/2021
6.96
 142,600 6.95 7.10 6.90 19,500 200 0.1
01/10/2021
6.95
 314,800 7.09 7.11 6.88 2,300 2,900 -0.0
30/09/2021
7.09
 350,800 6.90 7.38 6.89 7,000 3,600 0.0
29/09/2021
6.90
 154,400 6.80 7.16 6.80 200 12,200 -0.1
28/09/2021
6.80
 401,600 6.87 6.90 6.70 38,400 1,200 0.3
27/09/2021
6.87
 877,400 7.08 7.08 6.80 9,600 5,800 0.0
24/09/2021
7.08
 415,100 7.30 7.30 7 8,100 0 0.1
23/09/2021
7.30
 1,126,600 7.59 8.10 7.30 1,400 46,500 -0.3
22/09/2021
7.59
 1,300,500 7.10 7.59 7.15 7,900 21,000 -0.1
21/09/2021
7.10
 387,300 7.20 7.20 6.99 6,400 3,800 0.0
20/09/2021
7.20
 873,300 6.90 7.38 6.91 9,800 1,000 0.1
17/09/2021
6.90
 692,300 6.95 7.20 6.79 700 12,100 -0.1
16/09/2021
6.95
 266,600 6.90 6.95 6.70 2,200 2,400 -0.0
15/09/2021
6.90
 694,000 7.05 7.38 6.56 36,900 15,900 0.1
14/09/2021
7.05
 1,383,600 6.59 7.05 6.60 2,900 1,300 0.0
13/09/2021
6.59
 345,400 6.40 6.69 6.40 2,300 2,000 0.0
10/09/2021
6.40
 328,200 6.41 6.50 6.36 28,900 0 0.2
09/09/2021
6.41
 208,200 6.45 6.49 6.38 6,400 0 0.0
08/09/2021
6.45
 250,700 6.47 6.60 6.37 1,900 5,000 -0.0
07/09/2021
6.47
 379,200 6.84 6.88 6.47 4,500 9,800 -0.0
06/09/2021
6.84
 514,700 6.58 6.90 6.58 11,800 100 0.1
01/09/2021
6.58
 301,300 6.44 6.58 6.39 16,600 40,000 -0.1
31/08/2021
6.44
 366,400 6.38 6.50 6.29 15,600 0 0.1
30/08/2021
6.38
 211,800 6.25 6.50 6.29 9,800 0 0.1
27/08/2021
6.25
 244,100 6.30 6.39 6.19 10,400 300 0.1
26/08/2021
6.30
 145,100 6.36 6.47 6.26 300 600 -0.0
25/08/2021
6.36
 152,100 6.16 6.37 6.20 1,300 1,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |