CTCP Quốc Cường Gia Lai (qcg)

10.05
0.05
(0.50%)
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
(2026-08-18) 		-0.15 -1.48% 6,060,200 -1,300 0
9.90
14.60
10.05
2 tháng
(2026-07-20) 		-0.45 -4.31% 8,752,700 -1,300 0
9.46
14.60
10.05
3 tháng
(2026-06-19) 		-3.30 -24.81% 12,339,500 -1,300 0
9.46
14.60
10.05
6 tháng
(2026-03-23) 		-2.60 -20.63% 33,032,600 -1,300 0
9.46
14.75
10.05
12 tháng
(2025-09-22) 		-5.05 -33.55% 150,809,500 -1,300 0
9.46
18.80
10.05
24 tháng
(2024-09-27) 		3.27 48.59% 466,715,500 -1,300 0
6.73
18.80
10.05
36 tháng
(2023-10-03) 		-0.75 -6.98% 718,354,900 -1,300 0
5.68
18.80
10.05
60 tháng
(2021-10-13) 		2.60 35.14% 1,106,331,600 222,430 0.9
3.32
23.20
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/01/2020
3.75
 72,870 3.89 3.99 3.75 0 0 0
15/01/2020
3.89
 40,860 3.70 3.95 3.65 0 0 0
14/01/2020
3.70
 51,890 3.65 3.71 3.55 50 0 0.0
13/01/2020
3.65
 86,190 3.69 3.71 3.63 0 0 0
10/01/2020
3.69
 74,330 3.68 3.70 3.61 0 0 0
09/01/2020
3.68
 35,730 3.61 3.77 3.53 0 0 0
08/01/2020
3.61
 99,990 3.69 3.74 3.60 0 0 0
07/01/2020
3.69
 282,930 3.85 3.85 3.59 0 0 0
06/01/2020
3.85
 92,130 3.93 3.93 3.85 0 0 0
03/01/2020
3.93
 162,270 3.99 3.99 3.92 0 0 0
02/01/2020
3.99
 67,950 3.98 4 3.94 0 100 -0.0
31/12/2019
3.98
 71,890 4.02 4.08 3.95 0 0 0
30/12/2019
4.02
 80,120 4.10 4.10 4 0 0 0
27/12/2019
4.10
 38,420 4.08 4.10 4.06 0 0 0
26/12/2019
4.08
 112,980 4.12 4.15 4.08 0 0 0
25/12/2019
4.12
 69,030 4.06 4.12 4.06 0 0 0
24/12/2019
4.06
 73,720 4.14 4.17 4.06 0 0 0
23/12/2019
4.14
 58,190 4.10 4.15 4.10 0 0 0
20/12/2019
4.10
 187,790 4.11 4.19 4.03 0 0 0
19/12/2019
4.11
 57,970 4.12 4.15 4.10 0 0 0
18/12/2019
4.12
 105,910 4.28 4.28 4.12 0 0 0
17/12/2019
4.28
 101,750 4.18 4.40 4.20 0 0 0
16/12/2019
4.18
 84,150 4.17 4.18 4.13 0 5,300 -0.0
13/12/2019
4.17
 184,720 4.18 4.18 4.13 0 21,620 -0.1
12/12/2019
4.18
 107,970 4.17 4.22 4.15 0 28,170 -0.1
11/12/2019
4.17
 88,460 4.23 4.27 4.13 0 40,170 -0.2
10/12/2019
4.23
 244,790 4.22 4.29 4.20 0 40,040 -0.2
09/12/2019
4.22
 231,470 4.18 4.29 4.18 0 49,820 -0.2
06/12/2019
4.18
 80,170 4.17 4.28 4.13 0 33,940 -0.1
05/12/2019
4.17
 85,010 4.17 4.39 4.15 0 49,450 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |