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)
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
13/10/2017
16.94
 249,200 17.04 17.18 16.57 0 0 0
12/10/2017
17.04
 514,640 16.38 17.18 16.24 1,000 100 0.0
11/10/2017
16.38
 401,240 16.15 16.85 15.91 1,000 0 0.0
10/10/2017
16.15
 390,110 16.01 16.19 15.82 45,640 0 0.8
09/10/2017
16.01
 630,640 16.38 16.61 15.87 295,360 0 5.0
06/10/2017
16.38
 107,380 16.57 16.80 16.19 200 0 0.0
05/10/2017
16.57
 247,770 15.91 16.57 15.72 0 0 0
04/10/2017
15.91
 129,110 15.82 16.01 15.72 0 0 0
03/10/2017
15.82
 274,110 15.44 16.01 15.44 89,550 0 1.5
02/10/2017
15.44
 190,840 15.44 16.05 15.44 0 0 0
29/09/2017
15.44
 520,590 15.72 16.10 15.16 0 0 0
28/09/2017
15.72
 1,080,060 16.75 16.75 15.58 0 150 -0.0
27/09/2017
16.75
 229,340 17.22 17.32 16.75 32,790 0 0.6
26/09/2017
17.22
 278,280 17.13 17.27 16.71 5,430 0 0.1
25/09/2017
17.13
 168,610 17.78 17.78 17.13 2,320 0 0.0
22/09/2017
17.78
 578,720 17.78 17.88 17.04 195,900 0 3.6
21/09/2017
17.78
 584,390 17.74 17.78 16.85 0 5,000 -0.1
20/09/2017
17.74
 408,610 18.21 18.30 17.69 30 8,500 -0.2
19/09/2017
18.21
 880,610 17.78 18.63 17.69 290,890 0 5.6
18/09/2017
17.78
 627,450 18.35 18.72 17.60 8,100 0 0.2
15/09/2017
18.35
 381,530 19.00 19.00 18.06 0 0 0
14/09/2017
19.00
 137,210 18.44 19.19 18.30 1,550 0 0.0
13/09/2017
18.44
 656,260 19.19 19.28 18.25 300 800 -0.0
12/09/2017
19.19
 536,560 19.00 19.19 18.11 6,650 0 0.1
11/09/2017
19.00
 539,090 19.89 19.94 19.00 150 200 -0.0
08/09/2017
19.89
 1,142,600 18.63 19.89 19.00 800 0 0.0
07/09/2017
18.63
 932,950 17.41 18.63 17.41 20,500 0 0.4
06/09/2017
17.41
 457,140 16.57 17.55 16.75 0 5,000 -0.1
05/09/2017
16.57
 305,140 16.01 16.80 16.19 10 0 0.0
01/09/2017
16.01
 178,480 15.91 16.29 15.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |