CTCP Quốc Cường Gia Lai (qcg)

14.30
-0.10
(-0.69%)
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 0% 19,038,300 78,400 0.9
13.60
15.40
14.30
2 tháng
(2025-11-28) 		0.80 5.88% 57,659,700 -43,000 -1.1
13.55
18.80
14.30
3 tháng
(2025-10-29) 		0.90 6.67% 67,419,000 101,200 0.9
12.85
18.80
14.30
6 tháng
(2025-07-31) 		1.25 9.51% 168,730,000 -1,032,000 -14.6
12.85
18.80
14.30
12 tháng
(2025-02-03) 		3.25 29.15% 329,368,300 3,266,365 44.2
8.65
18.80
14.30
24 tháng
(2024-02-07) 		6 71.43% 562,701,300 3,275,500 40.0
5.68
18.80
14.30
36 tháng
(2023-02-13) 		10.40 260% 790,610,000 3,288,400 39.2
3.80
18.80
14.30
60 tháng
(2021-02-22) 		5.62 64.01% 1,119,842,600 3,479,030 39.8
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)
11/04/2025
9.89
 930,400 9.88 9.89 9.36 24,800 6,500 0.2
10/04/2025
9.25
 200,500 9.25 9.25 9.25 0 0 0
09/04/2025
8.65
 1,445,300 8.65 8.67 8.65 5,200 500 0.0
08/04/2025
9.30
 323,500 9.30 9.31 9.30 0 0 0
04/04/2025
10
 511,400 10 10 10 13,200 0 0.1
03/04/2025
10.75
 823,700 10.80 11.30 10.75 500 0 0.0
02/04/2025
11.55
 529,200 11.70 11.75 11.55 100 900 -0.0
01/04/2025
11.65
 341,600 11.65 11.85 11.60 100 1,500 -0.0
31/03/2025
11.65
 248,100 11.95 11.95 11.60 2,900 2,300 0.0
28/03/2025
11.80
 167,100 11.90 11.95 11.70 100 3,000 -0.0
27/03/2025
11.90
 307,300 11.70 12.05 11.60 14 6,493 -0.1
26/03/2025
11.70
 615,600 11.85 12 11.70 0 34,700 -0.4
25/03/2025
11.90
 1,567,200 12.30 12.30 11.90 0 0 0
24/03/2025
12.30
 350,200 12.35 12.35 12.20 61,000 3,700 0.7
21/03/2025
12.35
 802,400 12.45 12.85 12.35 0 0 0
20/03/2025
12.20
 351,500 12.15 12.30 12.15 169,000 15,600 1.9
19/03/2025
12.25
 544,800 12.20 12.30 12.20 225,400 300 2.7
18/03/2025
12.30
 330,500 12.35 12.40 12.20 2,600 4,400 -0.0
17/03/2025
12.30
 359,000 12.40 12.40 12.20 91,700 3,900 1.1
14/03/2025
12.15
 396,100 12.20 12.30 12.10 200 1,300 -0.0
13/03/2025
12.20
 742,300 12.10 12.55 12.10 2,100 69,200 -0.8
12/03/2025
12.10
 848,900 12.25 12.40 12.10 5,100 22,300 -0.2
11/03/2025
12.30
 1,220,100 12.15 12.30 12.10 117,100 115,900 0.0
10/03/2025
12.45
 748,300 12.35 12.65 12.20 46,200 106,800 -0.8
07/03/2025
12.40
 745,900 12.65 12.65 12.35 14 117,500 -1.5
06/03/2025
12.65
 2,368,700 12.80 12.80 11.95 10,500 321,100 -3.9
05/03/2025
12.80
 1,340,800 13.40 13.40 12.80 0 253,700 -3.3
04/03/2025
13.40
 2,864,000 12.90 13.70 12.90 357,600 88,735 3.6
03/03/2025
12.85
 899,200 12.75 12.90 12.60 207,600 23,100 2.4
28/02/2025
12.55
 1,006,500 12.85 13.05 12.50 31,500 162,900 -1.7
27/02/2025
12.70
 974,200 12.55 12.70 12.35 34,700 51,900 -0.2
26/02/2025
12.55
 967,600 12.65 12.95 12.50 70,900 54,700 0.2
25/02/2025
12.65
 1,054,700 12.80 12.85 12.55 397,600 31,600 4.6
24/02/2025
12.80
 1,309,800 12.55 13.10 12.50 276,500 41,600 3.0
21/02/2025
12.50
 654,700 12.45 12.65 12.30 131,100 92,400 0.5
20/02/2025
12.45
 1,349,800 13.20 13.35 12.30 15,400 237,800 -2.8
19/02/2025
12.90
 1,882,500 12.50 12.95 12.50 759,100 78,100 8.8
18/02/2025
12.55
 1,834,700 12.40 13.05 12.25 522,100 215,300 3.8
17/02/2025
12.25
 833,000 12.25 12.55 12.05 243,100 5,800 2.9
14/02/2025
12.25
 625,100 12.60 12.60 12.15 73,000 67,700 0.1
13/02/2025
12.20
 540,300 12.45 12.50 12.15 60,700 31,300 0.4
12/02/2025
12.45
 392,300 12.30 12.50 12.05 72,800 23,800 0.6
11/02/2025
12.30
 1,181,700 13 13.20 12.20 62,100 104,200 -0.5
10/02/2025
12.95
 959,000 12.80 13.20 12.60 20,800 94,200 -0.9
07/02/2025
12.65
 2,861,000 11.85 12.65 11.70 237,100 106,800 1.6
06/02/2025
11.85
 628,700 12 12 11.60 104,100 42,800 0.7
05/02/2025
11.80
 1,804,700 12.20 12.45 11.70 63,500 224,300 -1.9
04/02/2025
11.90
 553,500 11.90 11.90 11.90 40,000 0 0.5
03/02/2025
11.15
 548,000 10.95 11.15 10.90 35,100 27,000 0.1
24/01/2025
10.45
 452,400 10.20 10.60 10.15 81,800 2,300 0.8
23/01/2025
10.15
 358,300 10.05 10.25 10.05 55,000 3,200 0.5
22/01/2025
10.15
 353,000 10.30 10.30 10.10 21,300 29,300 -0.1
21/01/2025
10.30
 311,500 10.20 10.35 10.20 20,800 20,000 0.0
20/01/2025
10.25
 227,100 10.20 10.40 10.20 8,000 8,300 -0.0
17/01/2025
10.30
 293,500 10.50 10.50 10.25 24,500 22,700 0.0
16/01/2025
10.50
 357,500 10.55 10.90 10.40 13,300 1,400 0.1
15/01/2025
10.45
 492,600 10 10.50 10 137,100 0 1.4
14/01/2025
10.05
 1,011,800 10.70 10.75 10 62,435 90,200 -0.3
13/01/2025
10.75
 460,400 10.80 11 10.35 1,400 0 0.0
10/01/2025
10.85
 498,000 11.30 11.30 10.85 0 3,900 -0.0
09/01/2025
11.30
 413,100 11.45 11.55 11.20 90,200 5,000 1.0
08/01/2025
11.45
 178,200 11.50 11.50 11.20 100 0 0.0
07/01/2025
11.50
 339,700 11.30 11.60 11.10 2,800 5,700 -0.0
06/01/2025
11.30
 652,100 11.25 11.95 11.25 6,100 22,300 -0.2
03/01/2025
11.25
 399,500 11.50 11.65 11.25 100 44,700 -0.5
02/01/2025
11.50
 286,600 11.55 11.85 11.45 5,700 7,700 -0.0
31/12/2024
11.70
 258,500 11.80 11.80 11.55 0 5,600 -0.1
30/12/2024
11.75
 810,800 11.30 12.05 11.05 57,400 32,600 0.3
27/12/2024
11.30
 371,100 11.55 11.55 11.30 17,300 15,400 0.0
26/12/2024
11.50
 295,700 11.70 11.70 11.40 5,600 23,400 -0.2
25/12/2024
11.70
 614,200 11.55 11.90 11.55 0 2,700 -0.0
24/12/2024
11.70
 1,361,300 11.90 11.90 11.10 21,000 47,200 -0.3
23/12/2024
11.75
 734,100 11.85 12.30 11.65 16,400 67,400 -0.6
20/12/2024
12
 1,426,800 12.45 12.50 11.85 200 18,300 -0.2
19/12/2024
12.45
 1,472,800 12.20 12.65 12.20 36,700 122,300 -1.1
18/12/2024
12.10
 966,100 11.40 12.10 11.20 115,100 33,500 0.9
17/12/2024
11.35
 214,900 11.30 11.45 11.25 11,300 4,000 0.1
16/12/2024
11.45
 307,800 11.50 11.50 11.15 64,000 1,000 0.7
13/12/2024
11.35
 468,200 11.60 11.60 11.25 19,600 900 0.2
12/12/2024
11.55
 380,400 11.95 11.95 11.55 0 23,300 -0.3
11/12/2024
11.75
 459,700 12.05 12.05 11.75 1,000 12,000 -0.1
10/12/2024
11.85
 392,400 12 12.05 11.85 0 56,300 -0.7
09/12/2024
12
 630,700 11.85 12.20 11.80 27,700 45,800 -0.2
06/12/2024
11.85
 755,200 12.05 12.10 11.85 8,200 116,600 -1.3
05/12/2024
12.05
 643,500 12 12.15 11.80 95,200 500 1.1
04/12/2024
11.90
 400,300 12 12.20 11.80 54,900 24,300 0.4
03/12/2024
12
 931,000 12.20 12.40 11.80 76,800 24,000 0.6
02/12/2024
12.45
 745,500 13.30 13.30 12.25 0 0 0
29/11/2024
12.80
 532,000 12.80 13 12.60 1,900 2,000 -0.0
28/11/2024
12.80
 2,437,300 13.40 13.40 12.50 122,500 245,900 -1.6
27/11/2024
12.55
 234,600 12.55 12.55 12.55 0 0 0
26/11/2024
11.75
 167,100 11.75 11.75 11.75 0 0 0
25/11/2024
11
 1,142,800 11.75 11.85 10.95 19,700 57,400 -0.5
22/11/2024
11.75
 642,800 12.20 12.45 11.70 10,000 58,500 -0.6
21/11/2024
12.20
 1,684,100 10.80 12.30 10.75 239,900 98,700 1.5
20/11/2024
11.55
 1,038,400 11.70 12 11.55 17,100 1,600 0.2
19/11/2024
12.40
 1,894,100 12.70 13.05 12.40 1,800 48,400 -0.6
18/11/2024
13.30
 964,600 12.85 13.40 12.65 204,200 29,100 2.3
15/11/2024
12.80
 637,300 13.30 13.30 12.60 4,800 14,000 -0.1
14/11/2024
13.10
 1,085,700 12.85 13.55 12.85 29,000 70,700 -0.6

Chính sách bảo mật | Điều khoản sử dụng |