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)
16/06/2020
7.58
 416,870 7.35 7.60 7.26 15,400 4,000 0.1
15/06/2020
7.35
 1,223,980 7.90 7.90 7.35 2,060 24,460 -0.2
12/06/2020
7.90
 1,418,550 8.28 8.28 7.71 20,560 18,410 0.0
11/06/2020
8.28
 929,640 8.90 9.30 8.28 5,000 32,060 -0.2
10/06/2020
8.90
 840,830 8.41 8.98 8.27 16,030 5,660 0.1
09/06/2020
8.41
 955,140 8.90 8.90 8.38 5,890 2,540 0.0
08/06/2020
8.90
 1,078,070 8.55 9.14 8.54 18,640 11,000 0.1
05/06/2020
8.55
 1,023,030 8.23 8.61 8 17,730 0 0.1
04/06/2020
8.23
 1,445,890 7.70 8.23 7.75 12,890 500 0.1
03/06/2020
7.70
 381,040 7.60 7.78 7.56 14,080 6,920 0.1
02/06/2020
7.60
 490,390 7.65 7.90 7.58 6,620 7,520 -0.0
01/06/2020
7.65
 476,420 7.54 7.73 7.50 38,310 0 0.3
29/05/2020
7.54
 311,430 7.63 7.74 7.43 12,970 5,000 0.1
28/05/2020
7.63
 535,140 7.37 7.80 7.38 12,660 4,700 0.1
27/05/2020
7.37
 677,260 7.92 8.04 7.37 9,330 15,030 -0.0
26/05/2020
7.92
 649,710 7.81 8.06 7.81 20,760 0 0.2
25/05/2020
7.81
 418,880 7.78 7.94 7.70 24,530 5,000 0.2
22/05/2020
7.78
 593,140 8 8.10 7.78 7,610 740 0.1
21/05/2020
8
 340,230 8.05 8.10 7.96 0 9,440 -0.1
20/05/2020
8.05
 345,640 7.86 8.15 7.90 5,000 2,780 0.0
19/05/2020
7.86
 1,136,820 7.75 8.23 7.70 17,940 6,040 0.1
18/05/2020
7.75
 1,076,530 7.97 7.97 7.69 0 4,820 -0.0
15/05/2020
7.97
 411,510 8.18 8.38 7.94 11,450 18,750 -0.1
14/05/2020
8.18
 686,980 8 8.38 7.90 44,070 3,800 0.3
13/05/2020
8
 779,560 7.95 8.20 7.74 5,580 4,210 0.0
12/05/2020
7.95
 697,610 7.95 7.95 7.70 13,030 470 0.1
11/05/2020
7.95
 523,020 7.65 8.10 7.60 3,040 5,660 -0.0
08/05/2020
7.65
 730,450 7.82 7.99 7.60 0 20,030 -0.2
07/05/2020
7.82
 1,406,870 7.81 8.35 7.82 0 16,550 -0.1
06/05/2020
7.81
 757,220 7.30 7.81 7.49 8,520 20,000 -0.1
05/05/2020
7.30
 402,810 7.20 7.44 7.19 22,030 3,000 0.1
04/05/2020
7.20
 1,178,960 7.10 7.59 7.20 10,550 7,000 0.0
29/04/2020
7.10
 690,730 7.60 7.60 7.10 2,600 2,000 0.0
28/04/2020
7.60
 1,098,640 7.71 8.24 7.20 4,700 9,000 -0.0
27/04/2020
7.71
 467,190 7.21 7.71 7.50 3,000 14,000 -0.1
24/04/2020
7.21
 1,129,160 6.74 7.21 6.60 52,000 5,000 0.3
23/04/2020
6.74
 1,357,730 6.30 6.74 6.40 0 1,000 -0.0
22/04/2020
6.30
 508,600 5.89 6.30 5.88 0 0 0
21/04/2020
5.89
 543,800 6.08 6.20 5.70 0 0 0
20/04/2020
6.08
 312,510 6.20 6.25 5.85 0 0 0
17/04/2020
6.20
 509,110 6.35 6.35 6.18 0 0 0
16/04/2020
6.35
 645,590 6.07 6.48 6.07 0 4,000 -0.0
15/04/2020
6.07
 672,600 5.68 6.07 5.68 5,000 0 0.0
14/04/2020
5.68
 541,230 5.68 5.69 5.45 0 0 0
13/04/2020
5.68
 558,380 6.01 6.03 5.65 0 11,540 -0.1
10/04/2020
6.01
 1,127,810 6.46 6.46 6.01 5,000 0 0.0
09/04/2020
6.46
 493,080 6.18 6.50 6.15 25,000 0 0.2
08/04/2020
6.18
 701,190 5.79 6.19 5.40 11,630 0 0.1
07/04/2020
5.79
 1,944,130 5.80 5.80 5.40 0 0 0
06/04/2020
5.80
 1,930,630 6.10 6.52 5.71 40,600 1,000 0.2
03/04/2020
6.10
 255,300 5.71 6.10 6.10 0 0 0
01/04/2020
5.71
 2,816,410 5.34 5.71 4.97 1,000 13,500 -0.1
31/03/2020
5.34
 183,760 5.74 5.74 5.34 0 0 0
30/03/2020
5.74
 20,100 6.17 6.17 5.74 0 0 0
27/03/2020
6.17
 10,750 6.63 6.63 6.17 0 0 0
26/03/2020
6.63
 18,540 7.12 7.12 6.63 0 0 0
25/03/2020
7.12
 32,080 7.65 7.65 7.12 0 0 0
24/03/2020
7.65
 11,180 8.22 8.22 7.65 0 0 0
23/03/2020
8.22
 17,000 8.83 8.83 8.22 0 0 0
20/03/2020
8.83
 11,370 9.49 9.49 8.83 0 0 0
19/03/2020
9.49
 2,136,150 10.20 10.90 9.49 15,000 120 0.2
18/03/2020
10.20
 1,143,220 9.54 10.20 10.20 10,000 0 0.1
17/03/2020
9.54
 320,040 8.92 9.54 9.54 0 0 0
16/03/2020
8.92
 873,570 8.34 8.92 8.92 0 0 0
13/03/2020
8.34
 255,330 7.80 8.34 8.34 0 190 -0.0
12/03/2020
7.80
 1,225,960 7.29 7.80 7.50 1,000 10,550 -0.1
11/03/2020
7.29
 2,079,130 6.82 7.29 7.20 1,500 1,400 0.0
10/03/2020
6.82
 1,311,150 6.38 6.82 6.79 12,000 2,430 0.1
09/03/2020
6.38
 2,088,190 5.97 6.38 5.90 0 0 0
06/03/2020
5.97
 4,054,050 5.58 5.97 5.65 45,700 0 0.3
05/03/2020
5.58
 308,100 5.22 5.58 5.58 0 10,000 -0.1
04/03/2020
5.22
 62,080 4.88 5.22 5.22 0 0 0
03/03/2020
4.88
 60,960 4.57 4.88 4.88 0 0 0
02/03/2020
4.57
 169,360 4.28 4.57 4.57 0 0 0
28/02/2020
4.28
 293,590 4 4.28 4.24 0 0 0
27/02/2020
4
 329,240 3.74 4 3.70 0 0 0
26/02/2020
3.74
 36,560 3.70 3.81 3.61 0 0 0
25/02/2020
3.70
 140,290 3.57 3.74 3.57 0 0 0
24/02/2020
3.57
 106,840 3.74 3.74 3.56 0 0 0
21/02/2020
3.74
 55,250 3.75 3.84 3.60 0 0 0
20/02/2020
3.75
 23,330 3.75 3.79 3.71 0 0 0
19/02/2020
3.75
 65,010 3.63 3.75 3.65 0 0 0
18/02/2020
3.63
 68,130 3.60 3.68 3.60 0 0 0
17/02/2020
3.60
 66,890 3.64 3.70 3.54 0 180 -0.0
14/02/2020
3.64
 30,160 3.60 3.70 3.59 0 0 0
13/02/2020
3.60
 35,450 3.63 3.65 3.57 0 0 0
12/02/2020
3.63
 25,660 3.60 3.65 3.55 0 0 0
11/02/2020
3.60
 10,350 3.52 3.74 3.52 0 0 0
10/02/2020
3.52
 14,410 3.55 3.60 3.51 0 0 0
07/02/2020
3.55
 145,040 3.66 3.67 3.55 0 0 0
06/02/2020
3.66
 129,030 3.57 3.69 3.55 0 0 0
05/02/2020
3.57
 24,580 3.50 3.73 3.50 0 0 0
04/02/2020
3.50
 31,630 3.58 3.58 3.45 0 0 0
03/02/2020
3.58
 111,640 3.70 3.70 3.45 0 0 0
31/01/2020
3.70
 157,380 3.78 3.78 3.69 0 0 0
30/01/2020
3.78
 52,550 3.80 3.80 3.69 0 0 0
22/01/2020
3.80
 37,210 3.72 3.80 3.75 0 0 0
21/01/2020
3.72
 47,920 3.70 3.74 3.68 0 0 0
20/01/2020
3.70
 6,770 3.70 3.74 3.65 0 0 0
17/01/2020
3.70
 53,400 3.75 3.85 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |