CTCP Quốc Cường Gia Lai (qcg)

14.30
0
(0%)
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
(2025-12-29) 		-0.10 -0.69% 19,532,900 56,100 0.6
13.60
15.40
14.30
2 tháng
(2025-12-01) 		0.70 5.15% 57,835,700 -91,900 -1.8
13.55
18.80
14.30
3 tháng
(2025-10-30) 		1.10 8.33% 67,572,200 110,300 1.0
12.85
18.80
14.30
6 tháng
(2025-08-01) 		1.40 10.85% 167,614,600 -763,000 -11.1
12.85
18.80
14.30
12 tháng
(2025-02-03) 		3.15 28.25% 329,862,900 3,244,065 43.9
8.65
18.80
14.30
24 tháng
(2024-02-15) 		5.50 62.50% 562,932,500 3,186,800 39.2
5.68
18.80
14.30
36 tháng
(2023-02-13) 		10.30 257.50% 791,104,600 3,266,100 38.9
3.80
18.80
14.30
60 tháng
(2021-02-23) 		5.30 58.89% 1,119,778,600 3,457,230 39.5
3.32
23.20
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
5.82
 106,910 5.87 5.90 5.80 0 1,070 -0.0
11/11/2020
5.87
 54,440 5.87 5.95 5.80 0 1,980 -0.0
10/11/2020
5.87
 129,120 5.95 6.02 5.86 0 900 -0.0
09/11/2020
5.95
 177,500 5.95 6.02 5.92 3,480 0 0.0
06/11/2020
5.95
 72,480 6.02 6.05 5.86 0 7,830 -0.0
05/11/2020
6.02
 153,400 5.87 6.10 5.85 800 3,760 -0.0
04/11/2020
5.87
 159,710 5.71 5.87 5.69 6,020 0 0.0
03/11/2020
5.71
 116,250 5.65 5.75 5.63 6,370 0 0.0
02/11/2020
5.65
 115,570 5.63 5.69 5.62 0 0 0
30/10/2020
5.63
 120,910 5.63 5.71 5.63 0 10,140 -0.1
29/10/2020
5.63
 196,650 5.58 5.88 5.46 1,010 3,160 -0.0
28/10/2020
5.58
 234,430 5.80 5.80 5.57 0 19,330 -0.1
27/10/2020
5.80
 212,300 5.94 5.98 5.80 0 13,960 -0.1
26/10/2020
5.94
 129,740 5.95 6.05 5.94 690 0 0.0
23/10/2020
5.95
 87,260 5.93 6 5.94 1,350 0 0.0
22/10/2020
5.93
 260,470 5.96 6 5.90 0 8,740 -0.1
21/10/2020
5.96
 302,100 6.03 6.08 5.96 0 7,290 -0.0
20/10/2020
6.03
 145,020 6.01 6.09 6 4,590 70 0.0
19/10/2020
6.01
 424,350 6.08 6.18 6 0 9,750 -0.1
16/10/2020
6.08
 266,250 6.16 6.17 6.04 0 12,710 -0.1
15/10/2020
6.16
 132,360 6.18 6.23 6.09 1,470 5,070 -0.0
14/10/2020
6.18
 309,940 6.02 6.44 6 12,460 0 0.1
13/10/2020
6.02
 385,810 6.12 6.12 6 2,490 180 0.0
12/10/2020
6.12
 552,730 6.21 6.21 6.12 0 110 -0.0
09/10/2020
6.21
 337,420 6.21 6.30 6.18 0 1,080 -0.0
08/10/2020
6.21
 412,260 6.32 6.34 6.21 0 5,870 -0.0
07/10/2020
6.32
 285,950 6.42 6.49 6.29 0 2,840 -0.0
06/10/2020
6.42
 208,560 6.43 6.53 6.38 1,740 420 0.0
05/10/2020
6.43
 453,610 6.38 6.50 6.38 9,150 0 0.1
02/10/2020
6.38
 923,850 6.22 6.53 6.20 680 4,810 -0.0
01/10/2020
6.22
 372,960 6.21 6.27 6.18 0 6,080 -0.0
30/09/2020
6.21
 167,170 6.20 6.24 6.17 2,090 6,300 -0.0
29/09/2020
6.20
 262,780 6.24 6.30 6.18 1,570 20 0.0
28/09/2020
6.24
 286,790 6.16 6.24 6.11 1,260 1,000 0.0
25/09/2020
6.16
 273,990 6.23 6.23 6.12 3,840 2,740 0.0
24/09/2020
6.23
 347,520 6.29 6.30 6.22 13,700 30,000 -0.1
23/09/2020
6.29
 465,560 6.26 6.34 6.24 6,290 63,080 -0.4
22/09/2020
6.26
 264,340 6.36 6.38 6.24 1,140 4,070 -0.0
21/09/2020
6.36
 150,350 6.45 6.46 6.32 2,460 0 0.0
18/09/2020
6.45
 306,910 6.30 6.45 6.10 20,640 0 0.1
17/09/2020
6.30
 260,360 6.40 6.45 6.27 0 11,870 -0.1
16/09/2020
6.40
 131,180 6.42 6.53 6.38 0 3,750 -0.0
15/09/2020
6.42
 269,140 6.38 6.49 6.38 11,060 0 0.1
14/09/2020
6.38
 419,990 6.43 6.48 6.30 13,450 0 0.1
11/09/2020
6.43
 343,150 6.38 6.44 6.38 3,430 0 0.0
10/09/2020
6.38
 270,670 6.31 6.40 6.31 0 2,470 -0.0
09/09/2020
6.31
 220,950 6.11 6.36 6 39,690 0 0.2
08/09/2020
6.11
 373,360 6.12 6.18 6.06 9,850 4,500 0.0
07/09/2020
6.12
 483,120 6.29 6.37 6.12 930 1,300 -0.0
04/09/2020
6.29
 397,740 6.40 6.40 6.20 7,880 0 0.0
03/09/2020
6.40
 297,990 6.44 6.50 6.39 5,100 2,490 0.0
01/09/2020
6.44
 192,710 6.40 6.49 6.36 7,810 3,170 0.0
31/08/2020
6.40
 324,710 6.49 6.64 6.40 2,810 3,430 -0.0
28/08/2020
6.49
 808,170 6.46 6.80 6.40 7,430 0 0.0
27/08/2020
6.46
 279,760 6.38 6.48 6.34 6,130 0 0.0
26/08/2020
6.38
 323,190 6.37 6.52 6.26 18,650 0 0.1
25/08/2020
6.37
 507,770 6.56 6.56 6.33 0 0 0
24/08/2020
6.56
 363,320 6.54 6.64 6.40 5,590 2,080 0.0
21/08/2020
6.54
 376,870 6.40 6.79 6.41 0 14,550 -0.1
20/08/2020
6.40
 2,185,120 5.99 6.40 5.83 0 9,360 -0.1
19/08/2020
5.99
 187,720 5.85 6.09 5.93 0 1,780 -0.0
18/08/2020
5.85
 295,330 5.95 5.95 5.70 0 5,300 -0.0
17/08/2020
5.95
 143,310 6.05 6.07 5.88 0 10,470 -0.1
14/08/2020
6.05
 161,340 6.10 6.13 6.03 2,280 2,410 -0.0
13/08/2020
6.10
 149,850 6.10 6.17 6.05 0 1,940 -0.0
12/08/2020
6.10
 108,770 6.06 6.13 6.02 0 11,300 -0.1
11/08/2020
6.06
 79,520 6.10 6.19 6.06 0 6,140 -0.0
10/08/2020
6.10
 237,190 6.05 6.15 6.04 6,080 0 0.0
07/08/2020
6.05
 126,760 6.02 6.11 6.01 9,800 0 0.1
06/08/2020
6.02
 93,140 6.08 6.10 5.90 520 3,100 -0.0
05/08/2020
6.08
 301,850 6.13 6.13 5.95 0 1,850 -0.0
04/08/2020
6.13
 275,010 5.90 6.21 6 0 5,060 -0.0
03/08/2020
5.90
 279,510 5.59 5.90 5.40 11,320 1,520 0.1
31/07/2020
5.59
 174,810 5.57 5.90 5.31 4,910 7,330 -0.0
30/07/2020
5.57
 165,470 5.58 5.69 5.50 10,020 0 0.1
29/07/2020
5.58
 252,180 6 6 5.58 10,020 0 0.1
28/07/2020
6
 311,780 5.81 6.06 5.60 20,560 0 0.1
27/07/2020
5.81
 331,210 6.24 6.24 5.81 13,210 0 0.1
24/07/2020
6.24
 612,900 6.70 6.70 6.24 590 53,880 -0.3
23/07/2020
6.70
 157,330 6.80 6.84 6.64 0 12,200 -0.1
22/07/2020
6.80
 112,170 6.88 6.91 6.80 0 9,850 -0.1
21/07/2020
6.88
 82,380 6.91 6.91 6.81 1,800 0 0.0
20/07/2020
6.91
 186,890 6.85 6.95 6.79 1,740 10,660 -0.1
17/07/2020
6.85
 120,450 7 7.02 6.80 1,440 0 0.0
16/07/2020
7
 118,940 7 7.01 6.90 0 12,850 -0.1
15/07/2020
7
 183,960 7.04 7.18 6.95 0 10,070 -0.1
14/07/2020
7.04
 349,070 7.05 7.10 6.86 0 9,560 -0.1
13/07/2020
7.05
 169,520 7.15 7.25 6.90 900 7,050 -0.0
10/07/2020
7.15
 217,090 7.36 7.36 7.01 8,380 0 0.1
09/07/2020
7.36
 281,060 7.22 7.45 7.25 11,730 0 0.1
08/07/2020
7.22
 612,750 6.75 7.22 6.78 5,090 0 0.0
07/07/2020
6.75
 1,018,770 7.17 7.17 6.67 13,300 320 0.1
06/07/2020
7.17
 561,770 7.25 7.38 7 4,220 2,700 0.0
03/07/2020
7.25
 158,380 7.30 7.53 7.20 2,680 22,840 -0.1
02/07/2020
7.30
 215,060 7.43 7.58 7.10 4,510 7,730 -0.0
01/07/2020
7.43
 2,351,420 7.66 7.66 7.13 0 26,150 -0.2
30/06/2020
7.66
 259,270 7.50 7.75 7.39 3,000 15,740 -0.1
29/06/2020
7.50
 404,110 7.99 7.99 7.50 3,000 15,740 -0.1
26/06/2020
7.99
 198,420 8.25 8.39 7.80 3,000 15,740 -0.1
25/06/2020
8.25
 316,710 8.15 8.30 7.80 6,460 16,610 -0.1

Chính sách bảo mật | Điều khoản sử dụng |