CTCP Quốc Cường Gia Lai (qcg)

13.30
0.20
(1.53%)
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
(2026-05-20) 		0.10 0.77% 3,488,700 -7,900 0
12.20
13.40
13.30
2 tháng
(2026-04-20) 		-0.90 -6.43% 8,945,900 -74,700 0
12.20
14
13.30
3 tháng
(2026-03-23) 		0.50 3.97% 18,983,700 -55,100 0
12.20
14.75
13.30
6 tháng
(2025-12-22) 		-2.05 -13.53% 64,389,400 189,200 2.8
12.20
15.40
13.30
12 tháng
(2025-06-24) 		1.50 12.93% 271,358,100 447,565 8.1
11.60
18.80
13.30
24 tháng
(2024-07-01) 		0.20 1.55% 506,222,500 3,483,600 46.9
5.68
18.80
13.30
36 tháng
(2023-07-05) 		4.57 53.58% 771,953,800 3,373,800 41.2
5.68
18.80
13.30
60 tháng
(2021-07-15) 		6.75 106.30% 1,090,845,300 3,780,430 43.4
3.32
23.20
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2018
7.40
 2,680,890 7.06 7.40 6.80 2,440 2,420 -0.0
02/11/2018
7.06
 2,263,460 6.60 7.06 6.40 2,810 0 0.0
01/11/2018
6.60
 1,527,080 7 7 6.56 0 0 0
31/10/2018
7
 3,835,030 7.29 7.49 6.95 0 0 0
30/10/2018
7.29
 1,396,490 7.33 7.33 7.10 80 0 0.0
29/10/2018
7.33
 1,238,660 7.49 7.49 7.29 2,420 2,360 0
26/10/2018
7.49
 2,104,350 7.40 7.50 7.20 0 4,000 -0.0
25/10/2018
7.40
 2,369,460 7.75 7.75 7.21 10 0 0
24/10/2018
7.75
 1,336,130 7.99 8 7.75 0 0 0
23/10/2018
7.99
 3,406,680 8.20 8.20 7.63 2,360 0 0.0
22/10/2018
8.20
 1,932,050 8.62 8.62 8.20 0 217,770 -1.9
19/10/2018
8.62
 2,476,700 8.62 8.70 8.40 0 0 0
18/10/2018
8.62
 1,783,560 8.60 8.62 8.40 0 3,000 -0.0
17/10/2018
8.60
 1,731,140 8.60 8.80 8.60 0 0 0
16/10/2018
8.60
 2,431,810 8.55 8.70 8.40 0 2,000 -0.0
15/10/2018
8.55
 1,796,690 8.64 8.64 8.41 100 5,000 -0.0
12/10/2018
8.64
 2,009,330 8.59 8.64 8.31 100 7,000 -0.1
11/10/2018
8.59
 5,022,750 9.20 9.20 8.56 16,000 190 0.1
10/10/2018
9.20
 2,534,730 9 9.30 8.95 58,000 0 0.5
09/10/2018
9
 2,639,550 8.96 9.07 8.90 0 12,360 -0.1
08/10/2018
8.96
 2,169,070 8.95 9.06 8.81 100 0 0.0
05/10/2018
8.95
 2,095,720 9.01 9.01 8.75 0 0 0
04/10/2018
9.01
 1,532,890 9.21 9.21 8.90 5,360 2,460 0.0
03/10/2018
9.21
 2,722,800 9.05 9.45 9 75,000 0 0.7
02/10/2018
9.05
 5,284,290 8.50 9.05 8.40 0 111,700 -0.9
01/10/2018
8.50
 1,562,790 8.56 8.60 8.40 8,640 1,510 0.1
28/09/2018
8.56
 1,642,910 8.54 8.60 8.40 0 0 0
27/09/2018
8.54
 1,637,610 8.54 8.56 8.36 5,010 820 0.0
26/09/2018
8.54
 2,218,320 8.35 8.60 8.30 10,000 0 0.1
25/09/2018
8.35
 1,921,950 8.56 8.58 8.35 0 0 0
24/09/2018
8.56
 2,427,170 8.60 8.70 8.40 0 0 0
21/09/2018
8.60
 1,516,100 8.75 8.80 8.55 0 0 0
20/09/2018
8.75
 2,523,450 8.60 8.80 8.41 2,320 2,290 -0.0
19/09/2018
8.60
 3,144,490 8.16 8.68 8.10 2,000 9,140 -0.1
18/09/2018
8.16
 1,008,160 8.27 8.30 8.15 20 412,540 -3.4
17/09/2018
8.27
 737,020 8.37 8.38 8.27 0 0 0
14/09/2018
8.37
 1,034,360 8.52 8.59 8.33 0 1,470 -0.0
13/09/2018
8.52
 975,520 8.60 8.60 8.52 2,290 0 0.0
12/09/2018
8.60
 1,371,460 8.75 8.85 8.50 510 1,000 -0.0
11/09/2018
8.75
 1,981,690 8.45 8.80 8.20 0 0 0
10/09/2018
8.45
 1,913,850 8.30 8.45 8.10 0 0 0
07/09/2018
8.30
 690,000 8.02 8.30 7.90 1,100 0 0.0
06/09/2018
8.02
 739,780 8.15 8.30 8.02 1,000 0 0.0
05/09/2018
8.15
 1,005,900 8.50 8.50 8.15 5,500 0 0.0
04/09/2018
8.50
 797,770 8.60 8.60 8.45 0 0 0
31/08/2018
8.60
 708,840 8.60 8.64 8.46 0 0 0
30/08/2018
8.60
 898,770 8.60 8.69 8.45 10,000 5,000 0.0
29/08/2018
8.60
 884,730 8.59 8.60 8.44 610 12,410 -0.1
28/08/2018
8.59
 802,430 8.65 8.65 8.50 0 0 0
27/08/2018
8.65
 813,540 8.70 8.70 8.55 0 0 0
24/08/2018
8.70
 1,352,590 8.43 8.72 8.36 0 0 0
23/08/2018
8.43
 1,049,370 8.45 8.58 8.38 0 0 0
22/08/2018
8.45
 1,136,690 8.48 8.60 8.40 0 0 0
21/08/2018
8.48
 1,287,630 8.60 8.68 8.46 4,910 0 0.0
20/08/2018
8.60
 1,038,290 8.60 8.70 8.50 0 0 0
17/08/2018
8.60
 1,171,830 8.70 8.79 8.60 0 5,500 -0.0
16/08/2018
8.70
 1,170,770 8.65 8.77 8.50 0 0 0
15/08/2018
8.65
 1,192,930 8.89 8.89 8.60 0 0 0
14/08/2018
8.89
 1,049,660 8.99 8.99 8.70 0 0 0
13/08/2018
8.99
 1,613,840 8.50 9 8.40 5,000 6,100 -0.0
10/08/2018
8.50
 887,120 8.89 8.90 8.50 3,000 0 0.0
09/08/2018
8.89
 1,185,790 8.60 8.93 8.61 0 0 0
08/08/2018
8.60
 1,193,320 8.46 8.67 8.31 10 0 0
07/08/2018
8.46
 1,012,810 8.56 8.75 8.26 0 0 0
06/08/2018
8.56
 1,525,330 9.20 9.20 8.56 0 1,000 -0.0
03/08/2018
9.20
 2,077,470 9.60 9.60 9.20 0 505,820 -4.7
02/08/2018
9.60
 1,243,350 9.60 9.80 9.50 41,340 0 0.4
01/08/2018
9.60
 1,134,950 10 10 9.50 0 5,000 -0.0
31/07/2018
10
 4,070,210 9.60 10.25 9.30 0 0 0
30/07/2018
9.60
 1,412,930 9.80 9.80 9.40 0 750 -0.0
27/07/2018
9.80
 2,382,780 9.80 9.90 9.31 0 0 0
26/07/2018
9.80
 3,233,160 9.54 10.15 9 4,970 0 0.0
25/07/2018
9.54
 1,547,360 8.92 9.54 9.10 0 0 0
24/07/2018
8.92
 2,940,860 8.34 8.92 8.35 9,350 0 0.1
23/07/2018
8.34
 2,998,080 7.80 8.34 7.60 10,500 0 0.1
20/07/2018
7.80
 300,750 7.90 7.90 7.75 0 0 0
19/07/2018
7.90
 802,450 8.09 8.09 7.85 0 264,780 -2.1
18/07/2018
8.09
 720,870 7.70 8.20 7.52 21,000 0 0.2
17/07/2018
7.70
 577,640 7.70 7.76 7.51 40 0 0.0
16/07/2018
7.70
 516,160 7.70 7.80 7.60 0 0 0
13/07/2018
7.70
 406,130 7.67 7.80 7.52 0 0 0
12/07/2018
7.67
 442,880 7.65 7.67 7.50 0 0 0
11/07/2018
7.65
 431,660 7.80 7.80 7.60 0 0 0
10/07/2018
7.80
 715,270 8 8 7.71 0 0 0
09/07/2018
8
 634,510 8.10 8.10 7.71 30 0 0.0
06/07/2018
8.10
 1,097,060 8 8.19 7.60 0 0 0
05/07/2018
8
 1,208,630 7.90 8 7.50 0 0 0
04/07/2018
7.90
 979,860 8 8 7.50 0 0 0
03/07/2018
8
 932,800 8.51 8.60 8 0 89,000 -0.7
02/07/2018
8.51
 892,830 9 9 8.42 0 0 0
29/06/2018
9
 906,620 9.10 9.10 8.73 50 0 0.0
28/06/2018
9.10
 786,170 8.90 9.10 8.71 0 0 0
27/06/2018
8.90
 934,600 9 9.20 8.80 15,500 0 0.1
26/06/2018
9
 1,021,020 9 9 8.71 0 0 0
25/06/2018
9
 1,327,630 9.30 9.30 8.90 0 1,400 -0.0
22/06/2018
9.30
 1,056,110 9.09 9.59 8.90 0 0 0
21/06/2018
9.09
 1,233,090 9.20 9.20 8.80 0 0 0
20/06/2018
9.20
 1,142,330 9.10 9.20 8.80 0 0 0
19/06/2018
9.10
 1,962,990 9.10 9.10 8.68 0 0 0
18/06/2018
9.10
 841,580 9.70 9.70 9.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |