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)
04/12/2019
4.17
 148,690 4.25 4.25 4.11 0 31,500 -0.1
03/12/2019
4.25
 202,610 4.30 4.30 4.19 0 4,000 -0.0
02/12/2019
4.30
 79,840 4.35 4.39 4.25 0 0 0
29/11/2019
4.35
 107,270 4.39 4.39 4.30 0 0 0
28/11/2019
4.39
 92,450 4.39 4.43 4.30 0 0 0
27/11/2019
4.39
 111,620 4.37 4.40 4.37 0 0 0
26/11/2019
4.37
 134,300 4.37 4.47 4.16 0 0 0
25/11/2019
4.37
 82,950 4.38 4.41 4.37 0 0 0
22/11/2019
4.38
 99,860 4.40 4.49 4.38 0 0 0
21/11/2019
4.40
 62,990 4.47 4.47 4.40 0 0 0
20/11/2019
4.47
 50,140 4.48 4.50 4.38 0 0 0
19/11/2019
4.48
 54,340 4.40 4.48 4.39 0 0 0
18/11/2019
4.40
 77,490 4.46 4.46 4.40 0 0 0
15/11/2019
4.46
 33,050 4.48 4.52 4.46 0 0 0
14/11/2019
4.48
 47,240 4.53 4.53 4.43 0 0 0
13/11/2019
4.53
 144,780 4.50 4.53 4.45 0 0 0
12/11/2019
4.50
 100,900 4.51 4.56 4.48 0 0 0
11/11/2019
4.51
 90,890 4.54 4.59 4.47 0 0 0
08/11/2019
4.54
 97,840 4.55 4.56 4.50 0 0 0
07/11/2019
4.55
 125,050 4.55 4.60 4.50 0 0 0
06/11/2019
4.55
 97,380 4.56 4.61 4.50 0 0 0
05/11/2019
4.56
 156,940 4.58 4.59 4.50 0 0 0
04/11/2019
4.58
 82,100 4.65 4.66 4.57 0 0 0
01/11/2019
4.65
 51,240 4.67 4.67 4.57 0 0 0
31/10/2019
4.67
 316,580 4.57 4.88 4.60 0 0 0
30/10/2019
4.57
 62,210 4.59 4.62 4.52 0 0 0
29/10/2019
4.59
 137,800 4.59 4.64 4.54 0 0 0
28/10/2019
4.59
 80,610 4.60 4.69 4.57 0 0 0
25/10/2019
4.60
 125,850 4.57 4.61 4.55 0 0 0
24/10/2019
4.57
 205,070 4.60 4.63 4.57 0 0 0
23/10/2019
4.60
 43,270 4.66 4.66 4.54 0 0 0
22/10/2019
4.66
 201,680 4.72 4.72 4.60 0 0 0
21/10/2019
4.72
 206,710 4.70 4.75 4.62 0 0 0
18/10/2019
4.70
 252,870 4.77 4.81 4.63 0 0 0
17/10/2019
4.77
 531,030 4.70 4.90 4.70 0 0 0
16/10/2019
4.70
 110,660 4.70 4.85 4.62 0 0 0
15/10/2019
4.70
 370,690 4.74 4.96 4.69 0 0 0
14/10/2019
4.74
 118,610 4.73 4.80 4.65 0 0 0
11/10/2019
4.73
 107,120 4.65 4.79 4.55 0 0 0
10/10/2019
4.65
 372,890 4.76 5 4.65 0 0 0
09/10/2019
4.76
 626,340 4.45 4.76 4.44 0 0 0
08/10/2019
4.45
 51,870 4.45 4.50 4.42 0 0 0
07/10/2019
4.45
 130,600 4.49 4.54 4.45 0 0 0
04/10/2019
4.49
 84,290 4.49 4.55 4.48 0 0 0
03/10/2019
4.49
 111,800 4.54 4.54 4.49 0 0 0
02/10/2019
4.54
 211,730 4.50 4.58 4.50 0 0 0
01/10/2019
4.50
 123,320 4.53 4.60 4.48 0 0 0
30/09/2019
4.53
 1,356,600 4.60 4.60 4.51 0 0 0
27/09/2019
4.60
 6,910 4.60 4.64 4.55 0 0 0
26/09/2019
4.60
 75,070 4.46 4.60 4.45 0 0 0
25/09/2019
4.46
 223,900 4.55 4.58 4.46 0 172,030 -0.8
24/09/2019
4.55
 136,890 4.55 4.60 4.50 0 103,340 -0.5
23/09/2019
4.55
 141,640 4.61 4.75 4.53 0 33,300 -0.2
20/09/2019
4.61
 182,480 4.74 4.74 4.61 0 63,600 -0.3
19/09/2019
4.74
 127,440 4.69 4.79 4.65 0 0 0
18/09/2019
4.69
 287,480 4.60 4.70 4.54 0 0 0
17/09/2019
4.60
 110,390 4.60 4.64 4.58 0 0 0
16/09/2019
4.60
 77,060 4.60 4.64 4.58 0 0 0
13/09/2019
4.60
 37,610 4.59 4.64 4.56 0 0 0
12/09/2019
4.59
 68,370 4.62 4.62 4.58 0 0 0
11/09/2019
4.62
 194,350 4.53 4.64 4.52 0 0 0
10/09/2019
4.53
 92,210 4.61 4.65 4.53 0 0 0
09/09/2019
4.61
 143,160 4.65 4.70 4.60 0 0 0
06/09/2019
4.65
 79,600 4.58 4.70 4.57 0 0 0
05/09/2019
4.58
 185,980 4.62 4.67 4.57 0 65,850 -0.3
04/09/2019
4.62
 144,950 4.73 4.73 4.61 0 62,050 -0.3
03/09/2019
4.73
 157,280 4.88 4.96 4.73 0 0 0
30/08/2019
4.88
 534,050 4.59 4.91 4.55 0 0 0
29/08/2019
4.59
 53,070 4.64 4.64 4.57 0 0 0
28/08/2019
4.64
 53,690 4.64 4.68 4.53 0 0 0
27/08/2019
4.64
 194,660 4.50 4.70 4.48 0 0 0
26/08/2019
4.50
 106,780 4.66 4.66 4.50 0 0 0
23/08/2019
4.66
 108,930 4.61 4.66 4.58 0 0 0
22/08/2019
4.61
 255,670 4.65 4.80 4.52 0 0 0
21/08/2019
4.65
 257,760 4.74 4.80 4.65 0 0 0
20/08/2019
4.74
 193,100 4.77 4.89 4.70 0 0 0
19/08/2019
4.77
 206,720 4.98 4.98 4.75 5,870 0 0.0
16/08/2019
4.98
 41,340 5.02 5.10 4.79 0 0 0
15/08/2019
5.02
 592,170 4.75 5.08 4.75 2,360 0 0.0
14/08/2019
4.75
 449,810 4.44 4.75 4.44 1,470 0 0.0
13/08/2019
4.44
 78,450 4.45 4.47 4.42 0 0 0
12/08/2019
4.45
 52,010 4.47 4.48 4.42 0 0 0
09/08/2019
4.47
 104,130 4.47 4.49 4.42 0 0 0
08/08/2019
4.47
 108,060 4.47 4.48 4.41 0 3,300 -0.0
07/08/2019
4.47
 176,650 4.45 4.49 4.38 0 0 0
06/08/2019
4.45
 158,670 4.54 4.54 4.35 0 0 0
05/08/2019
4.54
 134,850 4.56 4.56 4.45 0 0 0
02/08/2019
4.56
 67,110 4.56 4.60 4.50 0 0 0
01/08/2019
4.56
 310,720 4.50 4.69 4.54 0 0 0
31/07/2019
4.50
 191,920 4.40 4.50 4.32 0 2,400 -0.0
30/07/2019
4.40
 76,780 4.39 4.49 4.40 0 0 0
29/07/2019
4.39
 50,760 4.32 4.44 4.32 0 0 0
26/07/2019
4.32
 139,410 4.41 4.41 4.30 0 0 0
25/07/2019
4.41
 191,770 4.47 4.50 4.40 0 0 0
24/07/2019
4.47
 146,770 4.57 4.58 4.40 0 0 0
23/07/2019
4.57
 186,190 4.56 4.58 4.48 0 0 0
22/07/2019
4.56
 115,140 4.51 4.58 4.48 0 0 0
19/07/2019
4.51
 72,230 4.62 4.62 4.51 0 0 0
18/07/2019
4.62
 201,290 4.59 4.62 4.52 1,200 0 0.0
17/07/2019
4.59
 100,090 4.60 4.68 4.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |