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)
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
20/02/2019
4.50
 611,130 4.50 4.52 4.41 0 2,680 -0.0
19/02/2019
4.50
 795,930 4.52 4.52 4.40 0 0 0
18/02/2019
4.52
 1,782,410 4.48 4.52 4.39 18,000 0 0.1
15/02/2019
4.48
 677,220 4.49 4.49 4.37 0 0 0
14/02/2019
4.49
 704,500 4.50 4.54 4.40 0 0 0
13/02/2019
4.50
 1,113,110 4.43 4.50 4.30 10 0 0.0
12/02/2019
4.43
 572,350 4.45 4.45 4.34 0 0 0
11/02/2019
4.45
 683,290 4.59 4.59 4.39 0 0 0
01/02/2019
4.59
 478,670 4.60 4.60 4.43 0 0 0
31/01/2019
4.60
 1,027,890 4.48 4.60 4.40 0 0 0
30/01/2019
4.48
 418,650 4.60 4.60 4.48 0 2,000 -0.0
29/01/2019
4.60
 425,210 4.65 4.65 4.45 10,000 0 0.0
28/01/2019
4.65
 1,149,380 4.55 4.65 4.40 22,160 0 0.1
25/01/2019
4.55
 801,290 4.50 4.55 4.38 0 0 0
24/01/2019
4.50
 532,260 4.48 4.55 4.41 0 1,000 -0.0
23/01/2019
4.48
 639,300 4.79 4.79 4.48 9,000 0 0.0
22/01/2019
4.79
 1,397,260 4.90 4.90 4.70 0 0 0
21/01/2019
4.90
 1,456,760 4.93 4.97 4.77 2,000 950 0.0
18/01/2019
4.93
 1,375,220 4.90 5 4.77 8,500 0 0.0
17/01/2019
4.90
 3,494,290 4.80 5.05 4.79 133,600 0 0.7
16/01/2019
4.80
 947,890 4.74 4.85 4.71 0 0 0
15/01/2019
4.74
 1,440,780 4.74 4.88 4.65 1,480 0 0.0
14/01/2019
4.74
 2,089,820 4.79 4.80 4.70 0 1,460 -0.0
11/01/2019
4.79
 1,107,630 4.81 4.83 4.70 50,000 0 0.2
10/01/2019
4.81
 1,635,120 4.80 4.88 4.61 1,200 8,530 -0.0
09/01/2019
4.80
 3,785,540 4.78 4.89 4.51 0 0 0
08/01/2019
4.78
 1,167,590 4.49 4.79 4.40 0 0 0
07/01/2019
4.49
 1,638,610 4.20 4.49 4.20 0 0 0
04/01/2019
4.20
 5,355,810 3.99 4.20 3.72 0 0 0
03/01/2019
3.99
 894,440 4.28 4.28 3.99 0 0 0
02/01/2019
4.28
 394,690 4.60 4.63 4.28 0 0 0
28/12/2018
4.60
 1,325,190 4.80 4.80 4.55 0 0 0
27/12/2018
4.80
 3,614,980 4.73 4.85 4.40 0 0 0
26/12/2018
4.73
 2,754,350 5.08 5.15 4.73 0 0 0
25/12/2018
5.08
 839,870 5.46 5.46 5.08 0 0 0
24/12/2018
5.46
 2,661,380 5.50 5.60 5.30 720 0 0.0
21/12/2018
5.50
 1,827,050 5.50 5.50 5.30 0 0 0
20/12/2018
5.50
 915,920 5.48 5.50 5.30 0 0 0
19/12/2018
5.48
 2,013,820 5.45 5.50 5.26 0 0 0
18/12/2018
5.45
 2,816,010 5.30 5.57 5.18 0 0 0
17/12/2018
5.30
 589,560 5.40 5.40 5.22 10 0 0
14/12/2018
5.40
 754,630 5.73 5.73 5.40 1,500 0 0.0
13/12/2018
5.73
 697,450 5.67 6.01 5.70 2,640 2,580 -0.0
12/12/2018
5.67
 3,768,040 5.30 5.67 5.15 0 0 0
11/12/2018
5.30
 939,260 5.34 5.34 5.22 0 0 0
10/12/2018
5.34
 1,077,410 5.38 5.38 5.30 0 0 0
07/12/2018
5.38
 2,443,200 5.25 5.40 5.15 1,870 0 0.0
06/12/2018
5.25
 1,831,550 5.25 5.28 5.11 2,580 0 0.0
05/12/2018
5.25
 1,758,430 5.32 5.32 5.10 1,360 0 0.0
04/12/2018
5.32
 1,175,640 5.35 5.35 5.20 0 0 0
03/12/2018
5.35
 2,967,560 5.29 5.38 5.10 0 2,500 -0.0
30/11/2018
5.29
 2,194,160 5.21 5.30 5.10 0 0 0
29/11/2018
5.21
 1,281,880 5.45 5.49 5.20 7,350 0 0.0
28/11/2018
5.45
 1,856,810 5.21 5.45 5.14 0 0 0
27/11/2018
5.21
 2,932,230 5.60 5.60 5.21 0 0 0
26/11/2018
5.60
 1,627,130 5.77 5.77 5.37 0 0 0
23/11/2018
5.77
 1,153,070 6.20 6.20 5.77 0 0 0
22/11/2018
6.20
 4,705,810 6.06 6.35 5.64 0 3,470 -0.0
21/11/2018
6.06
 3,403,130 6.51 6.51 6.06 5,000 2,100 0.0
20/11/2018
6.51
 2,146,250 6.80 6.80 6.46 2,500 0 0.0
19/11/2018
6.80
 2,402,380 7.04 7.04 6.68 0 2,480 -0.0
16/11/2018
7.04
 2,586,050 6.88 7.04 6.70 0 0 0
15/11/2018
6.88
 1,142,830 6.90 6.95 6.71 0 0 0
14/11/2018
6.90
 938,890 7.01 7.10 6.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |