CTCP Quốc Cường Gia Lai (qcg)

14.15
0.40
(2.91%)
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
(2025-11-04) 		-0.35 -2.47% 8,296,800 -1,700 -0.0
12.85
14.15
13.75
2 tháng
(2025-10-06) 		-0.60 -4.17% 26,071,100 261,800 3.8
12.85
14.80
13.75
3 tháng
(2025-09-05) 		-0.70 -4.83% 58,295,900 -163,500 -1.2
12.85
15.40
13.75
6 tháng
(2025-06-09) 		1.80 15% 187,581,600 666,965 10.6
11.30
15.50
13.75
12 tháng
(2024-12-09) 		1.80 15% 290,928,000 3,452,100 46.4
8.65
15.50
13.75
24 tháng
(2023-12-15) 		2.95 27.19% 533,968,300 3,372,700 41.7
5.68
17.85
13.75
36 tháng
(2022-12-20) 		9.22 201.31% 737,556,500 3,338,100 40.5
3.80
17.85
13.75
60 tháng
(2020-12-30) 		4.76 52.65% 1,084,580,510 3,697,210 42.4
3.32
23.20
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
12.80
 1,444,800 13.50 13.50 12.65 38,500 42,400 -0.1
12/11/2024
13.55
 817,700 14.10 14.20 13.40 10,900 70,800 -0.8
11/11/2024
13.85
 1,620,500 14.20 14.20 13.60 38,500 132,600 -1.3
08/11/2024
13.30
 983,600 13.60 13.60 12.80 49,600 110,900 -0.8
07/11/2024
13.60
 984,200 14.35 14.35 13.50 2,000 180,000 -2.5
06/11/2024
13.65
 1,499,300 12.85 13.65 12.85 0 0 0
05/11/2024
12.80
 1,956,500 13.25 13.90 12.50 80,500 126,600 -0.7
04/11/2024
13.05
 2,235,800 12.20 13.05 12.20 172,000 33,800 1.8
01/11/2024
12.20
 969,000 11.80 12.50 11.80 47,400 137,300 -1.1
31/10/2024
11.90
 1,377,400 11.95 11.95 11.55 44,700 21,600 0.3
30/10/2024
11.20
 988,700 10.50 11.20 10.25 103,800 57,300 0.5
29/10/2024
10.50
 1,091,400 10.90 10.90 10.45 8,700 104,700 -1.0
28/10/2024
10.70
 877,400 10.60 10.90 10.50 19,700 59,600 -0.4
25/10/2024
10.90
 803,500 11 11.50 10.70 11,200 104,200 -1.0
24/10/2024
11
 2,603,500 9.60 11 9.60 247,300 60,600 1.9
23/10/2024
10.30
 1,805,400 11.05 11.05 10.30 72,400 97,200 -0.3
22/10/2024
11.05
 2,144,100 11.20 11.20 10.85 53,800 176,500 -1.3
21/10/2024
10.50
 1,550,900 9.89 10.50 9.80 66,000 1,000 0.7
18/10/2024
9.85
 1,014,400 9.85 9.90 9.63 150,100 10,000 1.4
17/10/2024
9.60
 5,835,100 9.76 9.76 8.97 171,700 496,500 -3.0
16/10/2024
9.13
 372,000 9.13 9.13 9.13 0 0 0
15/10/2024
8.54
 392,100 8.54 8.54 8.54 0 0 0
14/10/2024
7.99
 1,195,200 7.99 7.99 7.96 0 5,900 -0.0
11/10/2024
7.47
 1,474,400 7.10 7.48 7.10 249,800 19,600 1.7
10/10/2024
7.08
 877,400 7.01 7.17 7.01 67,300 34,400 0.2
09/10/2024
7.01
 811,000 6.91 7.23 6.85 18,600 81,300 -0.4
08/10/2024
6.81
 389,800 6.81 6.88 6.77 13,900 70,500 -0.4
07/10/2024
6.81
 459,100 6.99 6.99 6.81 700 98,400 -0.7
04/10/2024
6.81
 286,800 7.08 7.08 6.70 0 92,500 -0.6
03/10/2024
6.90
 786,200 7.08 7.10 6.90 0 156,200 -1.1
02/10/2024
7.09
 614,000 6.93 7.13 6.93 24,300 73,400 -0.3
01/10/2024
7.14
 1,697,500 6.74 7.20 6.74 159,500 3,000 1.1
30/09/2024
6.73
 446,700 6.66 6.78 6.66 101,400 0 0.7
27/09/2024
6.73
 674,200 6.65 6.80 6.65 128,000 8,900 0.8
26/09/2024
6.70
 503,200 6.79 6.80 6.66 32,500 59,700 -0.2
25/09/2024
6.71
 372,800 6.62 6.80 6.62 75,500 13,600 0.4

Chính sách bảo mật | Điều khoản sử dụng |