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)
16/07/2019
4.60
 263,170 4.40 4.63 4.35 0 0 0
15/07/2019
4.40
 105,660 4.36 4.40 4.34 0 0 0
12/07/2019
4.36
 92,290 4.40 4.44 4.36 0 0 0
11/07/2019
4.40
 79,660 4.40 4.41 4.37 0 0 0
10/07/2019
4.40
 106,660 4.38 4.42 4.37 0 0 0
09/07/2019
4.38
 157,090 4.38 4.45 4.36 50 0 0.0
08/07/2019
4.38
 119,530 4.36 4.40 4.32 0 0 0
05/07/2019
4.36
 323,570 4.48 4.49 4.34 0 185,540 -0.8
04/07/2019
4.48
 166,060 4.39 4.51 4.40 50 0 0.0
03/07/2019
4.39
 260,170 4.49 4.50 4.32 0 129,050 -0.6
02/07/2019
4.49
 212,240 4.57 4.64 4.49 7,000 158,120 -0.7
01/07/2019
4.57
 38,310 4.53 4.77 4.56 0 0 0
28/06/2019
4.53
 153,140 4.60 4.84 4.50 1,600 0 0.0
27/06/2019
4.60
 299,510 4.70 4.70 4.60 0 0 0
26/06/2019
4.70
 226,720 4.76 4.83 4.70 0 0 0
25/06/2019
4.76
 134,970 4.79 4.90 4.75 0 0 0
24/06/2019
4.79
 273,180 4.84 4.84 4.79 0 0 0
21/06/2019
4.84
 140,780 4.88 4.97 4.84 0 0 0
20/06/2019
4.88
 69,450 4.85 4.95 4.85 0 0 0
19/06/2019
4.85
 113,300 4.85 5 4.85 0 0 0
18/06/2019
4.85
 147,260 4.86 4.90 4.84 0 0 0
17/06/2019
4.86
 234,100 4.90 4.90 4.86 3,300 0 0.0
14/06/2019
4.90
 168,150 4.98 5.10 4.90 0 0 0
13/06/2019
4.98
 124,320 5.05 5.15 4.98 1,000 0 0.0
12/06/2019
5.05
 617,160 4.99 5.14 4.86 0 0 0
11/06/2019
4.99
 317,320 5.07 5.07 4.90 120 0 0.0
10/06/2019
5.07
 726,940 5.05 5.12 4.95 400 0 0.0
07/06/2019
5.05
 839,780 4.90 5.05 4.70 0 3,290 -0.0
06/06/2019
4.90
 249,700 4.90 4.90 4.81 0 0 0
05/06/2019
4.90
 724,710 4.96 4.96 4.81 0 178,770 -0.9
04/06/2019
4.96
 479,890 5.13 5.13 4.95 0 76,500 -0.4
03/06/2019
5.13
 440,020 5.15 5.15 4.90 200 0 0.0
31/05/2019
5.15
 364,160 5.15 5.20 5.07 0 0 0
30/05/2019
5.15
 579,340 5.14 5.15 5.07 290 0 0.0
29/05/2019
5.14
 545,900 5.14 5.16 5.06 0 0 0
28/05/2019
5.14
 412,380 5.14 5.14 5.06 0 0 0
27/05/2019
5.14
 437,050 5.15 5.20 5.05 0 0 0
24/05/2019
5.15
 659,330 5.09 5.15 5 0 0 0
23/05/2019
5.09
 1,089,970 5.22 5.23 5.09 0 0 0
22/05/2019
5.22
 715,150 5.30 5.33 5.21 0 1,110 -0.0
21/05/2019
5.30
 495,930 5.35 5.35 5.20 0 0 0
20/05/2019
5.35
 1,485,470 5.37 5.42 5.15 0 0 0
17/05/2019
5.37
 1,096,680 5.40 5.50 5.20 0 0 0
16/05/2019
5.40
 746,690 5.30 5.55 5.30 0 0 0
15/05/2019
5.30
 1,851,590 4.96 5.30 4.80 200 0 0.0
14/05/2019
4.96
 444,440 4.96 4.96 4.85 110 0 0.0
13/05/2019
4.96
 553,650 4.94 4.99 4.85 45,080 0 0.2
10/05/2019
4.94
 588,640 4.95 5.05 4.85 0 0 0
09/05/2019
4.95
 524,160 5.10 5.15 4.95 0 0 0
08/05/2019
5.10
 259,060 5.19 5.19 5.03 0 0 0
07/05/2019
5.19
 394,320 5.10 5.20 5.07 0 0 0
06/05/2019
5.10
 379,430 5.25 5.25 5 0 0 0
03/05/2019
5.25
 571,340 5.30 5.30 5.13 0 20,400 -0.1
02/05/2019
5.30
 675,560 5.24 5.35 5.17 0 164,390 -0.9
26/04/2019
5.24
 833,410 5.35 5.39 5.21 0 0 0
25/04/2019
5.35
 784,070 5.40 5.46 5.31 0 0 0
24/04/2019
5.40
 692,900 5.45 5.49 5.30 0 0 0
23/04/2019
5.45
 426,250 5.27 5.55 5.30 0 0 0
22/04/2019
5.27
 627,360 5.50 5.50 5.25 0 0 0
19/04/2019
5.50
 774,120 5.29 5.62 5.29 25,000 0 0.1
18/04/2019
5.29
 870,450 5.55 5.55 5.29 0 0 0
17/04/2019
5.55
 1,605,640 5.96 5.96 5.55 0 0 0
16/04/2019
5.96
 1,407,170 6.40 6.40 5.96 6,290 0 0.0
12/04/2019
6.40
 1,924,170 6.36 6.75 6.37 10,800 0 0.1
11/04/2019
6.36
 2,609,040 5.95 6.36 6 0 1,360 -0.0
10/04/2019
5.95
 1,207,840 6 6.05 5.81 430 0 0.0
09/04/2019
6
 2,430,340 5.76 6.16 5.80 3,400 0 0.0
08/04/2019
5.76
 844,000 5.39 5.76 5.39 0 0 0
05/04/2019
5.39
 168,690 5.39 5.47 5.30 0 0 0
04/04/2019
5.39
 341,810 5.30 5.42 5.27 0 0 0
03/04/2019
5.30
 444,680 5.48 5.48 5.29 0 0 0
02/04/2019
5.48
 242,330 5.51 5.60 5.48 0 0 0
01/04/2019
5.51
 564,280 5.39 5.52 5.45 0 0 0
29/03/2019
5.39
 1,534,330 5.25 5.55 5.11 0 0 0
28/03/2019
5.25
 609,130 5.22 5.27 5.12 0 0 0
27/03/2019
5.22
 763,430 5.23 5.25 5.11 0 0 0
26/03/2019
5.23
 786,210 5.21 5.29 5.11 0 0 0
25/03/2019
5.21
 1,092,390 5.29 5.29 5.11 100,000 3,190 0.5
22/03/2019
5.29
 624,010 5.29 5.30 5.11 0 15,660 -0.1
21/03/2019
5.29
 800,840 5.30 5.40 5.15 0 0 0
20/03/2019
5.30
 853,730 5.31 5.40 5.11 3,190 0 0.0
19/03/2019
5.31
 1,026,130 5.60 5.70 5.28 0 15,900 -0.1
18/03/2019
5.60
 972,240 5.91 5.91 5.60 0 4,000 -0.0
15/03/2019
5.91
 1,102,500 6.07 6.10 5.90 0 0 0
14/03/2019
6.07
 1,473,960 6.09 6.15 5.93 0 30 -0.0
13/03/2019
6.09
 1,370,020 6.09 6.09 5.80 3,020 0 0.0
12/03/2019
6.09
 1,204,120 5.99 6.10 5.80 0 0 0
11/03/2019
5.99
 3,177,600 5.65 6.04 5.40 216,810 0 1.2
08/03/2019
5.65
 2,931,060 5.37 5.74 5.44 5,600 2,920 0.0
07/03/2019
5.37
 736,850 5.02 5.37 5.20 30,000 0 0.2
06/03/2019
5.02
 2,426,190 4.70 5.02 4.64 49,000 0 0.2
05/03/2019
4.70
 1,036,460 4.79 4.79 4.62 0 0 0
04/03/2019
4.79
 1,204,560 4.80 4.80 4.60 0 250,750 -1.2
01/03/2019
4.80
 1,092,190 4.77 4.80 4.60 20,000 0 0.1
28/02/2019
4.77
 587,870 4.80 4.80 4.66 21,000 0 0.1
27/02/2019
4.80
 885,730 4.81 4.83 4.70 2,920 0 0.0
26/02/2019
4.81
 1,758,300 4.81 4.90 4.66 11,000 0 0.1
25/02/2019
4.81
 511,920 4.81 4.95 4.81 12,200 0 0.1
22/02/2019
4.81
 1,043,810 4.69 4.90 4.61 60,000 5,000 0.3
21/02/2019
4.69
 2,086,370 4.50 4.69 4.40 13,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |