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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |