CTCP Quốc Cường Gia Lai (qcg)

13.30
0.10
(0.76%)
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
(2026-02-23) 		-1.90 -12.58% 7,813,400 -200 -0.3
12.30
15.10
13.20
2 tháng
(2026-01-19) 		-0.90 -6.38% 19,925,700 -64,800 -1.5
12.30
15.10
13.20
3 tháng
(2025-12-18) 		-3.80 -22.35% 54,317,600 -180,500 -4.3
12.30
17
13.20
6 tháng
(2025-09-19) 		-1.90 -12.58% 119,855,500 147,600 1.6
12.30
18.80
13.20
12 tháng
(2025-03-24) 		0.90 7.32% 308,965,800 1,815,586 25.8
8.65
18.80
13.20
24 tháng
(2024-03-28) 		0.30 2.33% 554,389,000 3,364,500 41.7
5.68
18.80
13.20
36 tháng
(2023-04-03) 		9.14 225.12% 801,115,700 3,484,600 41.6
4.01
18.80
13.20
60 tháng
(2021-04-13) 		3.22 32.26% 1,106,192,800 3,659,130 42.0
3.32
23.20
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2018
13.29
 2,842,480 12.45 13.29 12.64 29,000 1,250 0.4
13/03/2018
12.45
 935,430 12.45 12.45 12.17 0 0 0
12/03/2018
12.45
 1,463,510 12.64 12.73 12.12 400 0 0.0
09/03/2018
12.64
 820,560 12.82 12.92 12.64 0 0 0
08/03/2018
12.82
 1,152,050 12.64 12.82 12.50 227,490 0 3.1
07/03/2018
12.64
 1,092,180 12.54 12.92 12.36 16,100 0 0.2
06/03/2018
12.54
 621,850 12.36 12.64 12.17 0 0 0
05/03/2018
12.36
 1,517,190 12.64 13.01 12.36 0 36,650 -0.5
02/03/2018
12.64
 1,113,670 12.82 13.01 12.50 0 0 0
01/03/2018
12.82
 956,750 13.10 13.10 12.64 0 0 0
28/02/2018
13.10
 1,355,350 12.92 13.48 12.92 0 0 0
27/02/2018
12.92
 2,030,450 12.07 12.92 11.79 107,610 0 1.4
26/02/2018
12.07
 1,492,030 12.36 12.36 11.79 350 0 0.0
23/02/2018
12.36
 1,236,730 12.45 12.54 12.17 0 0 0
22/02/2018
12.45
 1,029,360 12.45 12.45 11.89 0 0 0
21/02/2018
12.45
 810,430 12.26 12.54 12.17 0 32,590 -0.4
13/02/2018
12.26
 845,720 11.70 12.26 11.70 0 0 0
12/02/2018
11.70
 1,087,650 11.28 11.70 11.14 0 40,000 -0.5
09/02/2018
11.28
 1,181,620 12.12 12.12 11.28 16,910 80 0.2
08/02/2018
12.12
 1,103,830 12.26 12.45 11.93 0 0 0
07/02/2018
12.26
 1,895,910 11.89 12.68 11.89 60,960 5,600 0.7
06/02/2018
11.89
 754,540 12.78 12.78 11.89 0 5,730 -0.1
05/02/2018
12.78
 1,958,580 13.71 13.71 12.78 0 3,350 -0.0
02/02/2018
13.71
 1,066,040 13.67 13.85 13.29 50 0 0.0
01/02/2018
13.67
 1,745,880 13.85 14.04 13.48 0 0 0
31/01/2018
13.85
 2,780,090 14.41 15.21 13.85 0 0 0
30/01/2018
14.41
 2,249,300 13.48 14.41 13.10 6,830 5,700 0.0
29/01/2018
13.48
 1,964,820 13.85 13.85 13.10 0 0 0
26/01/2018
13.85
 1,846,590 13.95 13.95 13.20 500 3,000 -0.0
25/01/2018
13.95
 3,177,060 13.95 14.32 13.10 1,000 10,070 -0.1
22/01/2018
13.95
 1,316,950 14.79 14.79 13.95 1,300 16,500 -0.2
19/01/2018
14.79
 1,188,260 14.98 15.35 14.79 670 0 0.0
18/01/2018
14.98
 1,782,500 14.98 14.98 14.32 16,000 0 0.2
17/01/2018
14.98
 1,819,180 15.54 15.82 14.88 12,680 15,000 -0.0
16/01/2018
15.54
 2,005,220 15.07 15.63 14.74 36,000 200 0.6
15/01/2018
15.07
 1,294,460 14.98 15.54 14.41 1,200 0 0.0
12/01/2018
14.98
 1,565,230 15.35 15.40 14.74 4,300 0 0.1
11/01/2018
15.35
 2,415,670 15.26 15.54 14.51 1,000 2,500 -0.0
10/01/2018
15.26
 1,736,760 16.38 16.38 15.26 0 0 0
09/01/2018
16.38
 1,621,230 15.91 16.47 15.35 10,150 800 0.2
08/01/2018
15.91
 1,449,080 15.44 16.01 15.26 16,350 0 0.3
05/01/2018
15.44
 2,146,280 15.12 16.15 15.26 7,700 0 0.1
04/01/2018
15.12
 1,986,340 14.13 15.12 14.23 7,100 3,000 0.1
03/01/2018
14.13
 1,443,790 14.13 14.32 13.85 10,900 0 0.2
02/01/2018
14.13
 1,321,940 13.95 14.32 13.81 0 810 -0.0
29/12/2017
13.95
 1,822,790 13.10 13.95 13.06 0 0 0
28/12/2017
13.10
 900,080 12.73 13.38 12.73 110 0 0.0
27/12/2017
12.73
 444,040 13.20 13.29 12.73 0 40 -0.0
26/12/2017
13.20
 409,890 13.53 13.53 12.96 0 1,500 -0.0
25/12/2017
13.53
 520,200 13.53 13.57 13.10 340 0 0.0
22/12/2017
13.53
 408,790 13.90 13.90 13.48 0 0 0
21/12/2017
13.90
 821,190 13.20 14.09 13.29 3,050 0 0.0
20/12/2017
13.20
 1,055,090 12.73 13.43 12.59 0 0 0
19/12/2017
12.73
 147,410 12.92 12.92 12.73 0 0 0
18/12/2017
12.92
 144,400 12.64 13.10 12.73 0 0 0
15/12/2017
12.64
 132,100 12.78 12.78 12.59 0 5,500 -0.1
14/12/2017
12.78
 86,900 12.92 12.92 12.54 0 0 0
13/12/2017
12.92
 253,600 12.64 13.01 12.64 0 0 0
12/12/2017
12.64
 434,780 12.73 12.92 12.36 52,200 1,500 0.7
11/12/2017
12.73
 205,660 13.10 13.10 12.68 0 31,900 -0.4
08/12/2017
13.10
 362,060 13.38 13.71 13.10 9,000 0 0.1
07/12/2017
13.38
 814,910 12.92 13.53 12.92 80,140 0 1.1
06/12/2017
12.92
 661,460 12.45 13.10 12.40 37,500 10,000 0.4
05/12/2017
12.45
 347,270 12.36 12.68 12.40 29,920 10,000 0.3
04/12/2017
12.36
 736,500 12.36 12.92 12.26 49,080 1,000 0.7
01/12/2017
12.36
 414,990 12.36 12.73 12.17 0 0 0
30/11/2017
12.36
 393,610 12.59 12.96 12.31 0 0 0
29/11/2017
12.59
 239,660 13.01 13.01 12.54 5,000 0 0.1
28/11/2017
13.01
 429,710 13.43 13.48 12.73 27,000 0 0.4
27/11/2017
13.43
 564,320 12.59 13.43 13.10 8,230 0 0.1
24/11/2017
12.59
 921,500 11.79 12.59 11.23 0 0 0
23/11/2017
11.79
 397,020 12.50 12.64 11.70 0 1,000 -0.0
22/11/2017
12.50
 182,910 12.82 13.01 12.50 0 0 0
21/11/2017
12.82
 135,920 13.06 13.06 12.78 0 0 0
20/11/2017
13.06
 230,620 12.73 13.29 12.82 79,380 500 1.1
17/11/2017
12.73
 434,510 13.15 13.15 12.64 0 1,120 -0.0
16/11/2017
13.15
 332,220 13.38 13.38 13.06 0 0 0
15/11/2017
13.38
 398,510 13.57 13.57 13.10 5,420 0 0.1
14/11/2017
13.57
 363,530 13.10 13.76 13.01 19,580 0 0.3
13/11/2017
13.10
 481,860 12.73 13.34 12.73 24,000 0 0.3
10/11/2017
12.73
 797,930 13.10 13.29 12.21 0 2,300 -0.0
09/11/2017
13.10
 449,980 14.09 14.09 13.10 0 10 -0.0
08/11/2017
14.09
 1,071,710 14.37 15.35 13.76 52,350 60 0.9
07/11/2017
14.37
 270,640 13.43 14.37 14.37 10 70 -0.0
06/11/2017
13.43
 274,400 12.59 13.43 13.10 1,500 100 0.0
03/11/2017
12.59
 248,280 11.79 12.59 12.45 42,500 0 0.6
02/11/2017
11.79
 700,290 11.04 11.79 10.86 79,010 0 1.0
01/11/2017
11.04
 1,504,920 11.84 11.84 11.04 13,190 500 0.2
31/10/2017
11.84
 112,840 12.73 12.73 11.84 0 0 0
30/10/2017
12.73
 369,410 13.67 13.67 12.73 0 0 0
27/10/2017
13.67
 620,400 14.65 14.79 13.67 0 0 0
26/10/2017
14.65
 494,310 15.44 15.44 14.37 0 0 0
25/10/2017
15.44
 299,980 15.54 15.68 14.98 0 0 0
24/10/2017
15.54
 222,740 15.40 15.68 15.07 80,630 0 1.3
23/10/2017
15.40
 352,130 15.40 15.82 15.16 98,000 0 1.6
20/10/2017
15.40
 354,830 15.91 15.91 15.26 0 0 0
19/10/2017
15.91
 127,640 16.29 16.29 15.91 0 5,000 -0.1
18/10/2017
16.29
 253,640 16.10 16.38 15.91 197,770 2,000 3.4
17/10/2017
16.10
 151,860 16.19 16.57 15.91 0 0 0
16/10/2017
16.19
 291,840 16.94 17.04 16.19 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |