CTCP Quốc Cường Gia Lai (qcg)

14.30
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
(2025-12-29) 		-0.10 -0.69% 19,532,900 56,100 0.6
13.60
15.40
14.30
2 tháng
(2025-12-01) 		0.70 5.15% 57,835,700 -91,900 -1.8
13.55
18.80
14.30
3 tháng
(2025-10-30) 		1.10 8.33% 67,572,200 110,300 1.0
12.85
18.80
14.30
6 tháng
(2025-08-01) 		1.40 10.85% 167,614,600 -763,000 -11.1
12.85
18.80
14.30
12 tháng
(2025-02-03) 		3.15 28.25% 329,862,900 3,244,065 43.9
8.65
18.80
14.30
24 tháng
(2024-02-15) 		5.50 62.50% 562,932,500 3,186,800 39.2
5.68
18.80
14.30
36 tháng
(2023-02-13) 		10.30 257.50% 791,104,600 3,266,100 38.9
3.80
18.80
14.30
60 tháng
(2021-02-23) 		5.30 58.89% 1,119,778,600 3,457,230 39.5
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)
31/08/2017
15.91
 198,030 15.91 16.01 15.35 0 0 0
30/08/2017
15.91
 217,580 15.72 16.61 15.26 0 0 0
29/08/2017
15.72
 174,760 15.35 16.38 15.12 50 0 0.0
28/08/2017
15.35
 220,080 15.91 15.91 15.16 0 0 0
25/08/2017
15.91
 131,220 16.29 16.29 15.35 0 0 0
24/08/2017
16.29
 463,890 17.32 17.78 16.15 80,000 0 1.4
23/08/2017
17.32
 658,850 16.19 17.32 16.38 0 0 0
22/08/2017
16.19
 464,210 15.16 16.19 14.98 247,780 0 4.1
21/08/2017
15.16
 115,240 15.44 16.38 14.88 0 300 -0.0
18/08/2017
15.44
 140,180 15.44 15.44 14.60 3,000 2,000 0.0
17/08/2017
15.44
 114,500 16.01 16.01 15.26 0 0 0
16/08/2017
16.01
 99,090 16.10 16.38 15.40 0 0 0
15/08/2017
16.10
 608,130 16.99 17.04 15.82 0 0 0
14/08/2017
16.99
 218,600 16.71 17.32 15.91 200 0 0.0
11/08/2017
16.71
 1,061,940 17.92 17.92 16.71 0 0 0
10/08/2017
17.92
 493,480 19.23 19.23 17.92 0 0 0
09/08/2017
19.23
 429,400 20.64 20.64 19.23 100 0 0.0
08/08/2017
20.64
 134,510 20.92 21.39 20.64 1,100 0 0.0
07/08/2017
20.92
 344,130 20.87 21.48 20.59 222,750 0 5.0
04/08/2017
20.87
 172,220 20.69 22.00 20.50 0 0 0
03/08/2017
20.69
 476,810 21.34 21.39 20.69 71,590 0 1.6
02/08/2017
21.34
 161,580 21.95 21.95 21.15 1,000 10 0.0
01/08/2017
21.95
 707,810 21.29 22.74 20.97 0 11,100 -0.3
31/07/2017
21.29
 670,610 22.89 22.89 21.29 100,000 0 2.3
28/07/2017
22.89
 540,910 23.07 23.87 22.46 0 0 0
27/07/2017
23.07
 168,130 23.07 23.07 22.56 2,790 0 0.1
26/07/2017
23.07
 376,920 21.76 23.12 21.62 1,210 3,000 -0.0
25/07/2017
21.76
 73,760 22.00 22.09 21.72 100 0 0.0
24/07/2017
22.00
 182,170 22.28 22.65 21.81 1,000 0 0.0
21/07/2017
22.28
 663,900 20.83 22.28 20.59 0 0 0
20/07/2017
20.83
 202,720 20.87 21.15 20.50 6,190 0 0.1
19/07/2017
20.87
 204,700 20.87 21.25 19.84 73,640 0 1.6
18/07/2017: Cổ tức tiền mặt tỉ lệ: 8.6%
18/07/2017
20.87
 320,640 21.19 22.00 20.59 0 0 0
17/07/2017
21.19
 273,820 22.45 22.54 21.19 0 0 0
14/07/2017
22.45
 383,620 22.00 22.99 22.00 0 0 0
13/07/2017
22.00
 269,670 21.82 22.36 21.37 10 0 0.0
12/07/2017
21.82
 723,030 20.56 21.82 20.56 1,000 0 0.0
11/07/2017
20.56
 341,710 20.02 20.56 19.03 93,590 0 2.1
10/07/2017
20.02
 932,740 21.19 21.19 19.75 0 0 0
07/07/2017
21.19
 283,970 21.55 22.09 21.19 0 0 0
06/07/2017
21.55
 401,250 21.55 22.54 20.74 50 0 0.0
05/07/2017
21.55
 3,374,760 21.10 22.45 19.66 0 5,460 -0.1
04/07/2017
21.10
 121,450 22.68 22.68 21.10 0 0 0
03/07/2017
22.68
 1,002,410 24.35 24.35 22.68 0 0 0
30/06/2017
24.35
 938,520 26.15 26.15 24.35 0 0 0
29/06/2017
26.15
 2,388,650 26.15 27.95 24.35 0 5,000 -0.1
28/06/2017
26.15
 410,100 25.97 26.33 25.70 0 0 0
27/06/2017
25.97
 363,350 25.79 26.60 25.34 0 0 0
26/06/2017
25.79
 1,309,250 26.42 26.42 25.16 0 0 0
23/06/2017
26.42
 481,370 26.42 27.23 26.24 0 0 0
22/06/2017
26.42
 594,360 25.79 27.32 25.79 6,560 400 0.2
21/06/2017
25.79
 1,630,600 24.12 25.79 23.45 1,000 5,050 -0.1
20/06/2017
24.12
 602,830 22.54 24.12 24.08 0 450 -0.0
19/06/2017
22.54
 330,740 21.10 22.54 22.54 0 0 0
16/06/2017
21.10
 542,930 19.75 21.10 19.84 0 0 0
15/06/2017
19.75
 805,950 19.48 20.47 19.75 1,400 0 0.0
14/06/2017
19.48
 570,090 18.22 19.48 18.22 0 0 0
13/06/2017
18.22
 274,760 18.58 18.94 18.22 25,200 0 0.5
12/06/2017
18.58
 240,350 19.12 19.21 18.58 47,420 60 1.0
09/06/2017
19.12
 670,450 19.12 19.48 18.94 250 0 0.0
08/06/2017
19.12
 267,500 19.39 19.57 18.94 2,300 0 0.0
07/06/2017
19.39
 372,450 19.84 19.84 19.30 0 0 0
06/06/2017
19.84
 532,900 19.39 19.84 19.07 0 0 0
05/06/2017
19.39
 493,980 19.16 19.66 18.62 0 0 0
02/06/2017
19.16
 1,184,800 19.21 19.75 18.31 0 0 0
01/06/2017
19.21
 1,012,590 19.75 20.20 19.03 0 0 0
31/05/2017
19.75
 599,700 19.75 20.92 19.75 0 1,000 -0.0
30/05/2017
19.75
 2,789,970 18.49 19.75 17.85 5,000 89,500 -1.8
29/05/2017
18.49
 1,462,210 19.84 19.84 18.49 0 210,010 -4.4
26/05/2017
19.84
 354,350 20.56 20.60 19.84 1,000 65,500 -1.5
25/05/2017
20.56
 1,115,120 20.02 20.56 19.03 0 181,800 -4.0
24/05/2017
20.02
 547,970 19.30 20.38 18.94 0 1,000 -0.0
23/05/2017
19.30
 1,632,150 18.03 19.30 17.13 10,000 0 0.2
22/05/2017
18.03
 1,992,270 17.81 18.49 16.59 0 1,100 -0.0
19/05/2017
17.81
 1,882,000 16.68 17.81 17.13 10,100 0 0.2
18/05/2017
16.68
 3,359,410 15.60 16.68 15.33 60 231,500 -4.3
17/05/2017
15.60
 206,220 14.61 15.60 15.60 0 0 0
16/05/2017
14.61
 488,170 13.66 14.61 14.61 0 0 0
15/05/2017
13.66
 388,990 12.80 13.66 13.66 0 0 0
12/05/2017
12.80
 412,400 11.99 12.80 12.80 0 4,000 -0.1
11/05/2017
11.99
 1,034,330 11.23 11.99 11.99 0 0 0
10/05/2017
11.23
 128,920 10.51 11.23 11.23 0 2,000 -0.0
09/05/2017
10.51
 43,260 9.83 10.51 10.51 0 2,000 -0.0
08/05/2017
9.83
 243,610 9.20 9.83 9.83 0 72,080 -0.8
05/05/2017
9.20
 223,360 8.63 9.20 9.20 0 76,000 -0.8
04/05/2017
8.63
 108,700 8.07 8.63 8.63 0 0 0
03/05/2017
8.07
 341,190 7.55 8.07 8.07 0 29,421,403 -250.1
28/04/2017
7.55
 227,730 7.06 7.55 7.55 0 5,000 -0.0
27/04/2017
7.06
 11,870 6.60 7.06 7.06 0 0 0
26/04/2017
6.60
 916,180 6.18 6.60 6.31 0 0 0
25/04/2017
6.18
 838,210 6.45 6.63 6.00 0 0 0
24/04/2017
6.45
 700,050 6.03 6.45 6.45 0 0 0
21/04/2017
6.03
 78,940 5.75 6.09 5.64 0 0 0
20/04/2017
5.75
 171,400 6.09 6.09 5.72 0 0 0
19/04/2017
6.09
 236,910 6.21 6.21 5.95 0 1,000 -0.0
18/04/2017
6.21
 234,740 6.39 6.39 5.95 0 0 0
17/04/2017
6.39
 699,560 5.98 6.39 6.31 0 0 0
14/04/2017
5.98
 813,080 5.59 5.98 5.95 0 0 0
13/04/2017
5.59
 141,950 5.23 5.59 5.24 0 0 0
12/04/2017
5.23
 304,670 5.57 5.76 5.19 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |