CTCP Quốc Cường Gia Lai (qcg)

12.90
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
(2026-02-11) 		-1.85 -12.54% 9,109,500 -174,500 -2.9
12.30
15.10
12.90
2 tháng
(2026-01-12) 		-0.90 -6.52% 23,309,400 -28,300 -1.0
12.30
15.10
12.90
3 tháng
(2025-12-15) 		-5.90 -31.38% 55,741,300 -194,200 -4.2
12.30
18.80
12.90
6 tháng
(2025-09-15) 		-1.15 -8.19% 122,184,600 -232,900 -3.7
12.30
18.80
12.90
12 tháng
(2025-03-18) 		0.60 4.88% 310,150,200 2,124,286 29.5
8.65
18.80
12.90
24 tháng
(2024-03-25) 		2 18.35% 560,023,600 3,299,600 40.9
5.68
18.80
12.90
36 tháng
(2023-03-29) 		8.99 229.92% 800,743,600 3,416,600 40.7
3.91
18.80
12.90
60 tháng
(2021-04-08) 		3.81 41.91% 1,111,707,000 3,605,930 41.3
3.32
23.20
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
14.20
 538,400 14.25 14.30 14 19,700 11,300 0.1
14/10/2025
14.10
 1,114,500 14.35 14.55 14.10 30,200 88,200 -0.8
13/10/2025
14.30
 972,100 14.05 14.50 13.85 172,300 144,400 0.3
10/10/2025
14.10
 592,000 14.20 14.30 14.10 9,300 19,200 -0.1
09/10/2025
14.10
 1,108,400 14.30 14.35 13.90 0 0 0
08/10/2025
14.20
 1,063,500 14.50 14.50 13.90 223,500 110,100 1.6
07/10/2025
14.25
 517,100 14.60 14.60 14.25 7,400 34,500 -0.4
06/10/2025
14.40
 629,100 14 14.60 14 51,200 109,800 -0.8
03/10/2025
14
 1,244,300 13.90 14 13.60 112,500 209,300 -1.3
02/10/2025
14
 1,035,500 14.65 14.65 13.95 15,600 136,500 -1.7
01/10/2025
14.65
 894,700 14.15 14.65 14 25,800 295,800 -3.9
30/09/2025
14.40
 2,550,700 14.90 15.20 14.05 128,600 281,800 -2.2
29/09/2025
15.10
 1,411,900 15.55 15.80 15.05 0 169,800 -2.6
26/09/2025
15.40
 3,722,400 15 15.70 14.70 631,800 148,600 7.5
25/09/2025
14.85
 1,274,700 14.75 15.30 14.65 123,800 288,900 -2.5
24/09/2025
14.65
 844,700 14.25 14.95 14.25 106,800 99,100 0.1
23/09/2025
14.30
 1,715,500 15 15 14.30 29,600 184,300 -2.3
22/09/2025
15.05
 1,535,400 15.50 15.50 14.85 103,900 237,200 -2.0
19/09/2025
15.10
 4,741,700 14.20 15.10 14.20 592,700 91,300 7.4
18/09/2025
14.15
 418,600 14 14.35 13.90 0 84,200 -1.2
17/09/2025
14
 1,738,300 14 14.70 13.80 135,200 144,200 -0.2
16/09/2025
13.80
 610,000 14.30 14.30 13.80 0 172,700 -2.4
15/09/2025
14.05
 407,000 14 14.10 13.85 800 47,400 -0.7
12/09/2025
13.95
 852,700 13.80 14.15 13.70 108,400 121,500 -0.2
11/09/2025
13.75
 966,600 13.90 13.90 13.30 6,000 299,300 -3.9
10/09/2025
13.90
 519,800 14.20 14.20 13.70 500 201,100 -2.8
09/09/2025
13.95
 951,800 13.80 14.05 13.60 94,600 165,800 -1.0
08/09/2025
13.80
 2,186,100 14.40 14.60 13.70 344,800 134,600 3.0
05/09/2025
14.50
 2,602,400 15.05 15.25 14.50 578,400 51,700 7.9
04/09/2025
14.85
 2,917,300 14.60 15.30 14.50 442,500 126,800 4.7
03/09/2025
14.45
 1,682,200 14.20 14.70 14 239,400 142,100 1.4
29/08/2025
13.90
 1,140,000 14 14.05 13.70 73,100 45,500 0.4
28/08/2025
13.80
 455,600 13.90 13.95 13.60 36,200 51,400 0
27/08/2025
13.90
 764,400 14.10 14.35 13.80 7,900 117,700 -1.5
26/08/2025
14.05
 717,400 13.60 14.05 13.55 58,900 83,900 -0.3
25/08/2025
13.60
 1,278,900 13.65 13.85 13.40 46,600 162,100 -1.6
22/08/2025
13.40
 2,173,100 13.50 13.70 13 180,700 104,300 1.0
21/08/2025
13.85
 1,403,100 14.40 14.40 13.80 34,300 259,500 -3.1
20/08/2025
14.10
 2,370,900 14.60 14.60 13.80 324,300 297,500 0.3
19/08/2025
14.60
 2,779,300 14.95 15.40 14.50 97,000 499,900 -6.0
18/08/2025
14.95
 2,937,600 14.25 15.10 13.70 305,600 257,000 0.7
15/08/2025
14.15
 3,369,500 14.95 15 13.95 294,700 387,900 -1.5
14/08/2025
14.95
 3,844,900 15.20 15.45 14.50 428,500 583,300 -2.3
13/08/2025
15.15
 2,693,500 15.45 15.65 14.90 303,800 339,900 -0.6
12/08/2025
15.50
 4,133,900 16 16 14.70 263,700 583,500 -5.1
11/08/2025
15.05
 5,224,600 14.45 15.05 14.30 499,600 327,700 2.5
08/08/2025
14.10
 2,747,600 13.95 14.35 13.60 540,600 155,000 5.3
07/08/2025
13.75
 1,451,500 13.95 14.20 13.55 115,300 90,100 0.3
06/08/2025
13.80
 1,479,400 13.60 13.80 13.30 153,100 115,800 0.5
05/08/2025
13.30
 3,435,600 14.50 14.50 12.90 438,200 457,500 -0.5
04/08/2025
13.80
 1,942,800 13.10 13.80 13.10 173,800 53,600 1.6
01/08/2025
12.90
 1,189,900 13.20 13.40 12.80 75,300 428,100 -4.6
31/07/2025
13.15
 1,610,000 13.40 13.40 12.55 62,700 354,000 -3.7
30/07/2025
12.95
 2,400,100 13 13.35 12.70 153,500 150,700 0.0
29/07/2025
13.25
 5,701,100 14.45 14.45 13.25 863,700 250,500 8.3
28/07/2025
14.20
 3,828,400 14.35 14.60 14 269,500 355,500 -1.3
25/07/2025
14
 3,367,600 13.65 14.45 13.60 154,300 332,800 -2.6
24/07/2025
13.55
 1,997,700 14 14 13.35 61,000 241,200 -2.5
23/07/2025
13.90
 4,132,300 13.80 14.45 13.60 421,800 313,500 1.5
22/07/2025
13.65
 3,698,200 13.50 13.85 13.15 671,500 141,400 7.1
21/07/2025
13.60
 5,908,000 14.45 14.45 13.50 229,400 654,500 -6.0
18/07/2025
13.55
 3,125,000 13.50 13.55 13.40 73,800 55,900 0.2
17/07/2025
12.70
 4,715,900 12.40 12.80 12.35 426,600 76,400 4.4
16/07/2025
12.25
 2,308,500 12 12.35 12 436,900 31,800 5.0
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

Chính sách bảo mật | Điều khoản sử dụng |