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
(2025-11-04) 		-0.35 -2.47% 8,296,800 -1,700 -0.0
12.85
14.15
13.75
2 tháng
(2025-10-06) 		-0.60 -4.17% 26,071,100 261,800 3.8
12.85
14.80
13.75
3 tháng
(2025-09-05) 		-0.70 -4.83% 58,295,900 -163,500 -1.2
12.85
15.40
13.75
6 tháng
(2025-06-09) 		1.80 15% 187,581,600 666,965 10.6
11.30
15.50
13.75
12 tháng
(2024-12-09) 		1.80 15% 290,928,000 3,452,100 46.4
8.65
15.50
13.75
24 tháng
(2023-12-15) 		2.95 27.19% 533,968,300 3,372,700 41.7
5.68
17.85
13.75
36 tháng
(2022-12-20) 		9.22 201.31% 737,556,500 3,338,100 40.5
3.80
17.85
13.75
60 tháng
(2020-12-30) 		4.76 52.65% 1,084,580,510 3,697,210 42.4
3.32
23.20
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
12
 3,219,200 12.30 12.60 12 277,200 207,200 0.8
14/07/2025
12.20
 3,556,900 12.40 12.45 11.80 40,700 0 0.5
11/07/2025
12.40
 1,605,800 12.80 12.80 12.30 24,000 171,200 0
10/07/2025
12.55
 6,625,300 12.20 12.90 12.10 284,900 253,100 0
09/07/2025
12.10
 1,478,000 12.40 12.40 11.95 0 216,235 0
08/07/2025
12.20
 2,173,900 11.90 12.30 11.80 159,000 55,600 1.2
07/07/2025
11.80
 1,235,300 12.10 12.10 11.75 118,200 44,700 0.9
04/07/2025
11.90
 1,314,100 11.70 12.15 11.70 142,500 129,700 0.1
03/07/2025
11.70
 682,700 11.60 11.80 11.50 39,400 29,600 0.1
02/07/2025
11.65
 506,900 11.60 11.70 11.50 21,600 16,500 0.1
01/07/2025
11.70
 357,100 11.85 11.85 11.55 0 63,700 -0.7
30/06/2025
11.75
 899,100 11.75 12 11.60 188,500 25,400 1.9
27/06/2025
11.65
 538,000 11.55 11.70 11.50 52,200 0 0.6
26/06/2025
11.65
 357,000 11.55 11.70 11.45 2,900 32,800 -0.3
25/06/2025
11.65
 560,800 11.60 11.70 11.55 122,300 9,400 1.3
24/06/2025
11.60
 466,600 11.70 11.80 11.50 5,100 57,600 -0.6
23/06/2025
11.50
 542,200 11.50 11.55 11.25 109,500 22,000 1.0
20/06/2025
11.50
 442,800 11.60 11.70 11.45 11,000 92,300 -0.9
19/06/2025
11.55
 568,900 11.30 11.55 11.30 66,200 14,700 0.6
18/06/2025
11.40
 434,700 11.50 11.70 11.40 41,900 12,500 0.3
17/06/2025
11.60
 444,300 11.30 11.70 11.30 100 17,400 -0.2
16/06/2025
11.50
 390,700 11.30 11.55 11.15 19,400 17,100 0.0
13/06/2025
11.30
 2,242,200 11.80 11.80 11.10 88,500 294,600 -2.4
12/06/2025
11.90
 722,900 11.90 12.10 11.85 68,300 11,300 0.7
11/06/2025
11.90
 953,800 12.15 12.20 11.80 244,800 137,300 1.3
10/06/2025
12.15
 809,900 11.95 12.20 11.95 139,300 13,800 1.5
09/06/2025
12
 1,230,800 12 12.15 11.85 329,500 150,300 2.1
06/06/2025
11.95
 2,030,400 12.25 12.45 11.80 114,300 139,300 -0.3
05/06/2025
12.40
 1,659,300 12.85 12.85 12.25 3,100 210,200 -2.6
04/06/2025
12.65
 4,948,100 11.90 12.65 11.90 494,600 16,500 5.9
03/06/2025
11.85
 1,208,200 12.30 12.30 11.75 223,200 110,000 1.3
02/06/2025
12.10
 1,257,700 11.60 12.20 11.50 178,000 68,500 1.3
30/05/2025
11.65
 1,808,200 11.80 12 11.60 40,600 346,500 -3.6
29/05/2025
12.10
 1,458,600 12 12.40 11.85 200,800 97,200 1.2
28/05/2025
11.95
 908,300 12.30 12.30 11.90 160,000 21,600 1.6
27/05/2025
12.15
 2,650,700 11.75 12.20 11.65 484,600 26,500 5.5
26/05/2025
11.75
 674,000 11.80 11.80 11.40 99,300 15,100 1.0
23/05/2025
11.65
 721,100 11.40 11.95 11.35 21,200 58,900 -0.4
22/05/2025
11.40
 1,111,500 11.70 11.70 11 6,500 87,100 0
21/05/2025
11.80
 778,300 11.95 12.10 11.65 11,300 6,500 0.1
20/05/2025
12.05
 881,200 11.70 12.05 11.50 41,800 70,100 -0.3
19/05/2025
11.70
 1,677,200 11.75 12.10 11.70 108,000 222,700 0
16/05/2025
11.45
 558,700 11.65 11.65 11.45 0 45,900 0
15/05/2025
11.45
 972,100 11.50 11.85 11.40 62,700 83,200 0
14/05/2025
11.50
 888,500 11.70 11.70 11.30 89,500 9,100 0
13/05/2025
11.55
 815,200 11.90 11.90 11.45 9,400 81,900 0
12/05/2025
11.80
 1,120,500 12.30 12.30 11.65 0 96,900 0
09/05/2025
11.60
 1,291,100 10.95 11.60 10.95 106,100 37,800 0
08/05/2025
10.85
 529,300 11.05 11.05 10.75 35,700 55,900 0
07/05/2025
10.90
 560,600 10.65 11.10 10.65 64,100 35,800 0
06/05/2025
10.65
 574,500 10.70 10.80 10.60 62,400 20,200 0
05/05/2025
10.70
 409,000 11 11 10.55 32,500 10,200 0
29/04/2025
10.55
 575,600 10.75 10.75 10.50 10,900 54,900 -0.5
28/04/2025
10.75
 676,400 10.30 10.75 10.25 184,900 26,400 1.7
25/04/2025
10.25
 378,800 10.25 10.50 10.25 64,100 4,900 0.6
24/04/2025
10.30
 487,600 10.50 10.50 10.20 36,400 50,400 -0.1
23/04/2025
10.40
 412,700 10.70 10.70 10.35 2,200 44,800 -0.4
22/04/2025
10.40
 1,106,500 10.70 10.70 9.96 3,700 102,900 -1.0
21/04/2025
10.70
 1,065,400 10.60 10.80 10.55 115,200 37,700 0.8
18/04/2025
10.40
 629,200 10.35 10.60 10.30 51,400 52,200 -0.0
17/04/2025
10.35
 449,900 10.35 10.50 10.10 86,000 4,200 0.8
16/04/2025
10.35
 739,300 10.80 10.80 10.15 28,300 25,100 0.0
15/04/2025
10.55
 775,200 10.75 10.85 10.35 45,000 100 0.5
14/04/2025
10.55
 1,421,300 10.55 10.55 10.25 42,600 200 0.4
11/04/2025
9.89
 930,400 9.88 9.89 9.36 24,800 6,500 0.2
10/04/2025
9.25
 200,500 9.25 9.25 9.25 0 0 0
09/04/2025
8.65
 1,445,300 8.65 8.67 8.65 5,200 500 0.0
08/04/2025
9.30
 323,500 9.30 9.31 9.30 0 0 0
04/04/2025
10
 511,400 10 10 10 13,200 0 0.1
03/04/2025
10.75
 823,700 10.80 11.30 10.75 500 0 0.0
02/04/2025
11.55
 529,200 11.70 11.75 11.55 100 900 -0.0
01/04/2025
11.65
 341,600 11.65 11.85 11.60 100 1,500 -0.0
31/03/2025
11.65
 248,100 11.95 11.95 11.60 2,900 2,300 0.0
28/03/2025
11.80
 167,100 11.90 11.95 11.70 100 3,000 -0.0
27/03/2025
11.90
 307,300 11.70 12.05 11.60 14 6,493 -0.1
26/03/2025
11.70
 615,600 11.85 12 11.70 0 34,700 -0.4
25/03/2025
11.90
 1,567,200 12.30 12.30 11.90 0 0 0
24/03/2025
12.30
 350,200 12.35 12.35 12.20 61,000 3,700 0.7
21/03/2025
12.35
 802,400 12.45 12.85 12.35 0 0 0
20/03/2025
12.20
 351,500 12.15 12.30 12.15 169,000 15,600 1.9
19/03/2025
12.25
 544,800 12.20 12.30 12.20 225,400 300 2.7
18/03/2025
12.30
 330,500 12.35 12.40 12.20 2,600 4,400 -0.0
17/03/2025
12.30
 359,000 12.40 12.40 12.20 91,700 3,900 1.1
14/03/2025
12.15
 396,100 12.20 12.30 12.10 200 1,300 -0.0
13/03/2025
12.20
 742,300 12.10 12.55 12.10 2,100 69,200 -0.8
12/03/2025
12.10
 848,900 12.25 12.40 12.10 5,100 22,300 -0.2
11/03/2025
12.30
 1,220,100 12.15 12.30 12.10 117,100 115,900 0.0
10/03/2025
12.45
 748,300 12.35 12.65 12.20 46,200 106,800 -0.8
07/03/2025
12.40
 745,900 12.65 12.65 12.35 14 117,500 -1.5
06/03/2025
12.65
 2,368,700 12.80 12.80 11.95 10,500 321,100 -3.9
05/03/2025
12.80
 1,340,800 13.40 13.40 12.80 0 253,700 -3.3
04/03/2025
13.40
 2,864,000 12.90 13.70 12.90 357,600 88,735 3.6
03/03/2025
12.85
 899,200 12.75 12.90 12.60 207,600 23,100 2.4
28/02/2025
12.55
 1,006,500 12.85 13.05 12.50 31,500 162,900 -1.7
27/02/2025
12.70
 974,200 12.55 12.70 12.35 34,700 51,900 -0.2
26/02/2025
12.55
 967,600 12.65 12.95 12.50 70,900 54,700 0.2
25/02/2025
12.65
 1,054,700 12.80 12.85 12.55 397,600 31,600 4.6
24/02/2025
12.80
 1,309,800 12.55 13.10 12.50 276,500 41,600 3.0
21/02/2025
12.50
 654,700 12.45 12.65 12.30 131,100 92,400 0.5
20/02/2025
12.45
 1,349,800 13.20 13.35 12.30 15,400 237,800 -2.8

Chính sách bảo mật | Điều khoản sử dụng |