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)
31/03/2017
5.77
 1,349,010 6.20 6.58 5.77 0 5,000 -0.0
30/03/2017
6.20
 482,600 5.80 6.20 6.20 0 0 0
29/03/2017
5.80
 156,920 5.42 5.80 5.42 0 0 0
28/03/2017
5.42
 804,420 5.07 5.42 4.96 0 0 0
27/03/2017
5.07
 877,960 4.74 5.07 4.78 0 5,000 -0.0
24/03/2017
4.74
 409,510 4.44 4.74 4.73 0 0 0
23/03/2017
4.44
 1,485,530 4.15 4.44 4.24 0 1,000,000 -4.9
22/03/2017
4.15
 700,040 3.89 4.16 3.89 0 290,000 -1.3
21/03/2017
3.89
 49,560 3.90 3.92 3.79 0 0 0
20/03/2017
3.90
 5,900 3.91 3.97 3.81 0 0 0
17/03/2017
3.91
 25,040 3.80 3.96 3.53 0 0 0
16/03/2017
3.80
 199,980 4.06 4.06 3.78 0 0 0
15/03/2017
4.06
 29,250 3.92 4.06 3.89 0 0 0
14/03/2017
3.92
 8,150 3.91 4.10 3.92 0 0 0
13/03/2017
3.91
 40,310 4.01 4.06 3.91 0 100 -0.0
10/03/2017
4.01
 10,590 4.13 4.15 4.01 0 0 0
09/03/2017
4.13
 33,870 4.12 4.15 4.06 0 8,180 -0.0
08/03/2017
4.12
 112,010 4.09 4.15 4.08 0 34,110 -0.2
07/03/2017
4.09
 88,930 4.10 4.10 4.07 0 19,960 -0.1
06/03/2017
4.10
 167,950 4.06 4.19 4.01 0 36,520 -0.2
03/03/2017
4.06
 25,850 4.06 4.06 3.97 0 0 0
02/03/2017
4.06
 59,370 3.88 4.08 3.88 0 0 0
01/03/2017
3.88
 103,040 4.09 4.11 3.88 0 0 0
28/02/2017
4.09
 149,190 4.10 4.13 4.02 0 0 0
27/02/2017
4.10
 75,500 4.11 4.19 4.06 0 0 0
24/02/2017
4.11
 66,880 4.14 4.23 3.97 0 0 0
23/02/2017
4.14
 276,040 4.13 4.24 4.13 0 91,430 -0.4
22/02/2017
4.13
 138,570 4.24 4.24 4.00 0 0 0
21/02/2017
4.24
 544,920 4.28 4.33 3.99 0 42,700 -0.2
20/02/2017
4.28
 311,020 4.34 4.34 4.07 0 0 0
17/02/2017
4.34
 354,420 4.32 4.53 4.33 0 50,800 -0.3
16/02/2017
4.32
 1,807,600 4.11 4.39 4.24 5,000 597,950 -2.9
15/02/2017
4.11
 471,790 3.85 4.11 3.85 0 0 0
14/02/2017
3.85
 10,340 3.79 3.96 3.79 0 0 0
13/02/2017
3.79
 27,340 3.83 3.87 3.79 0 0 0
10/02/2017
3.83
 88,990 3.70 3.92 3.79 0 0 0
09/02/2017
3.70
 0 3.70 3.70 3.70 0 0 0
08/02/2017
3.70
 10,280 3.61 3.70 3.43 0 0 0
07/02/2017
3.61
 40,660 3.83 3.94 3.61 0 0 0
06/02/2017
3.83
 69,850 3.65 3.90 3.61 0 0 0
03/02/2017
3.65
 9,630 3.70 3.79 3.52 0 0 0
02/02/2017
3.70
 19,970 3.70 3.70 3.46 0 0 0
25/01/2017
3.70
 48,940 3.47 3.70 3.45 0 0 0
24/01/2017
3.47
 1,430 3.47 3.48 3.25 0 0 0
23/01/2017
3.47
 64,580 3.34 3.48 3.12 0 0 0
20/01/2017
3.34
 930 3.17 3.34 3.17 0 0 0
19/01/2017
3.17
 2,560 3.16 3.37 3.17 0 0 0
18/01/2017
3.16
 1,140 3.27 3.27 3.16 0 0 0
17/01/2017
3.27
 36,890 3.07 3.27 2.98 0 0 0
16/01/2017
3.07
 3,350 3.25 3.25 3.07 0 0 0
13/01/2017
3.25
 10 3.16 3.25 3.25 0 0 0
12/01/2017
3.16
 7,320 3.08 3.16 3.08 0 0 0
11/01/2017
3.08
 3,920 3.14 3.16 3.07 0 0 0
10/01/2017
3.14
 260 3.14 3.14 3.14 0 0 0
09/01/2017
3.14
 42,230 3.08 3.16 3.14 0 0 0
06/01/2017
3.08
 15,800 3.28 3.28 3.08 0 0 0
05/01/2017
3.28
 2,940 3.25 3.29 3.12 0 0 0
04/01/2017
3.25
 6,200 3.19 3.25 3.17 0 0 0
03/01/2017
3.19
 19,600 3.43 3.43 3.19 0 0 0
30/12/2016
3.43
 35,020 3.61 3.61 3.35 0 0 0
29/12/2016
3.61
 62,790 3.37 3.61 3.14 0 0 0
28/12/2016
3.37
 20,580 3.16 3.37 2.95 0 0 0
27/12/2016
3.16
 97,790 3.11 3.16 2.90 0 0 0
26/12/2016
3.11
 48,780 3.18 3.18 2.98 0 0 0
23/12/2016
3.18
 7,450 3.15 3.18 2.93 0 0 0
22/12/2016
3.15
 19,360 3.20 3.20 3.08 0 0 0
21/12/2016
3.20
 48,740 3.11 3.20 3.07 0 0 0
20/12/2016
3.11
 35,070 3.23 3.23 3.11 0 0 0
19/12/2016
3.23
 15,600 3.08 3.23 2.90 0 200 -0.0
16/12/2016
3.08
 34,800 3.06 3.08 2.98 0 0 0
15/12/2016
3.06
 61,270 3.07 3.07 2.86 0 0 0
14/12/2016
3.07
 11,910 3.16 3.34 3.01 0 0 0
13/12/2016
3.16
 39,030 3.16 3.16 2.98 0 0 0
12/12/2016
3.16
 44,250 3.34 3.43 3.16 0 0 0
09/12/2016
3.34
 8,470 3.43 3.46 3.32 0 0 0
08/12/2016
3.43
 5,770 3.42 3.44 3.34 0 0 0
07/12/2016
3.42
 7,020 3.42 3.42 3.34 0 0 0
06/12/2016
3.42
 4,610 3.43 3.43 3.25 0 0 0
05/12/2016
3.43
 7,470 3.46 3.46 3.34 0 0 0
02/12/2016
3.46
 43,270 3.46 3.46 3.35 0 0 0
01/12/2016
3.46
 87,520 3.46 3.52 3.24 0 0 0
30/11/2016
3.46
 13,500 3.43 3.53 3.38 0 0 0
29/11/2016
3.43
 16,450 3.35 3.50 3.38 0 0 0
28/11/2016
3.35
 17,950 3.52 3.52 3.35 0 0 0
25/11/2016
3.52
 9,060 3.52 3.55 3.48 0 0 0
24/11/2016
3.52
 31,010 3.56 3.56 3.49 0 0 0
23/11/2016
3.56
 250 3.52 3.56 3.56 0 0 0
22/11/2016
3.52
 15,940 3.58 3.60 3.47 0 0 0
21/11/2016
3.58
 34,630 3.61 3.61 3.47 0 0 0
18/11/2016
3.61
 21,010 3.56 3.64 3.47 0 0 0
17/11/2016
3.56
 14,360 3.56 3.65 3.56 0 0 0
16/11/2016
3.56
 22,280 3.48 3.57 3.47 0 0 0
15/11/2016
3.48
 13,430 3.47 3.50 3.34 0 0 0
14/11/2016
3.47
 10,050 3.48 3.50 3.26 0 0 0
11/11/2016
3.48
 8,080 3.44 3.51 3.43 0 0 0
10/11/2016
3.44
 7,070 3.50 3.50 3.44 0 0 0
09/11/2016
3.50
 1,610 3.47 3.50 3.25 0 0 0
08/11/2016
3.47
 31,130 3.52 3.52 3.41 0 0 0
07/11/2016
3.52
 73,110 3.64 3.64 3.39 0 0 0
04/11/2016
3.64
 50 3.60 3.64 3.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |