CTCP Quốc Cường Gia Lai (qcg)

14.30
-0.10
(-0.69%)
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 0% 19,038,300 78,400 0.9
13.60
15.40
14.30
2 tháng
(2025-11-28) 		0.80 5.88% 57,659,700 -43,000 -1.1
13.55
18.80
14.30
3 tháng
(2025-10-29) 		0.90 6.67% 67,419,000 101,200 0.9
12.85
18.80
14.30
6 tháng
(2025-07-31) 		1.25 9.51% 168,730,000 -1,032,000 -14.6
12.85
18.80
14.30
12 tháng
(2025-02-03) 		3.25 29.15% 329,368,300 3,266,365 44.2
8.65
18.80
14.30
24 tháng
(2024-02-07) 		6 71.43% 562,701,300 3,275,500 40.0
5.68
18.80
14.30
36 tháng
(2023-02-13) 		10.40 260% 790,610,000 3,288,400 39.2
3.80
18.80
14.30
60 tháng
(2021-02-22) 		5.62 64.01% 1,119,842,600 3,479,030 39.8
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |