CTCP Quốc Cường Gia Lai (qcg)

10.05
0.05
(0.50%)
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
(2026-08-17) 		0.02 0.20% 8,015,000 0 0
9.90
14.60
10
2 tháng
(2026-07-20) 		0.02 0.20% 10,871,300 0 0
9.90
14.60
10
3 tháng
(2026-06-18) 		0.02 0.20% 15,097,600 0 0
9.90
14.60
10
6 tháng
(2026-03-20) 		0.02 0.20% 27,692,600 0 0
9.90
15.10
10
12 tháng
(2025-09-22) 		0.02 0.20% 82,992,400 0 0
9.89
17.60
10
24 tháng
(2024-09-26) 		0.02 0.20% 214,720,200 0 0
5.85
17.60
10
36 tháng
(2023-10-02) 		5.81 141.36% 331,758,700 0 0
3.86
17.60
10
60 tháng
(2021-10-12) 		2.81 39.52% 648,398,900 226,430 0.9
3.32
23.20
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
15.40
 1,591,400 14.80 15.40 14.60 0 0 0
09/12/2025
14.40
 944,200 14.85 14.85 14.20 0 0 0
08/12/2025
14.80
 3,492,700 15 15.10 14.60 0 0 0
05/12/2025
14.15
 1,121,300 13.80 14.50 13.70 0 0 0
04/12/2025
13.75
 425,400 13.80 13.95 13.75 0 0 0
03/12/2025
13.80
 314,600 13.80 13.95 13.70 0 0 0
02/12/2025
13.55
 201,000 13.55 13.70 13.40 0 0 0
01/12/2025
13.60
 134,400 13.60 13.65 13.40 0 0 0
28/11/2025
13.60
 318,600 13.55 13.70 13.40 0 0 0
27/11/2025
13.60
 160,400 13.90 13.90 13.60 0 0 0
26/11/2025
13.75
 173,800 13.70 13.80 13.40 0 0 0
25/11/2025
13.50
 399,200 13.55 13.95 13.50 0 0 0
24/11/2025
13.50
 263,200 13.30 13.80 13.30 0 0 0
21/11/2025
13.70
 286,800 13.65 13.80 13.55 0 0 0
20/11/2025
13.75
 253,200 13.90 14 13.65 0 0 0
19/11/2025
13.80
 404,900 14 14.30 13.70 0 0 0
18/11/2025
13.90
 669,200 13.85 14.45 13.80 0 0 0
17/11/2025
13.80
 474,900 13.60 13.90 13.60 0 0 0
14/11/2025
13.35
 256,500 13.30 13.60 13.30 0 0 0
13/11/2025
13.30
 362,600 13.40 13.60 13.30 0 0 0
12/11/2025
13.40
 317,200 13.05 13.40 13.05 0 0 0
11/11/2025
13.05
 200,400 13.10 13.10 12.85 0 0 0
10/11/2025
12.85
 492,600 13.40 13.40 12.75 0 0 0
07/11/2025
13.20
 377,200 13.45 13.55 13.15 0 0 0
06/11/2025
13.40
 460,000 13.90 13.90 13.40 0 0 0
05/11/2025
13.70
 910,700 14.15 14.15 13.40 0 0 0
04/11/2025
14.15
 865,400 13.65 14.40 13.45 0 0 0
03/11/2025
14.15
 1,477,500 13.40 14.15 13.40 0 0 0
31/10/2025
13.25
 341,400 13.50 13.50 13.10 0 0 0
30/10/2025
13.20
 270,800 13.60 13.60 13.20 0 0 0
29/10/2025
13.50
 341,400 13.10 13.50 13.10 0 0 0
28/10/2025
13.10
 599,700 13.15 13.20 12.25 0 0 0
27/10/2025
13.15
 631,500 13.30 13.45 13.15 0 0 0
24/10/2025
13.25
 422,600 13.30 13.40 13.10 0 0 0
23/10/2025
13.35
 428,500 13.35 13.70 13.35 0 0 0
22/10/2025
13.40
 472,300 13.40 13.45 12.85 0 0 0
21/10/2025
13.35
 1,784,000 13.60 13.65 12.80 0 0 0
20/10/2025
13.75
 1,435,100 14.50 14.65 13.75 0 0 0
17/10/2025
14.75
 1,374,500 14.85 15.10 14.65 0 0 0
16/10/2025
14.80
 1,659,900 14.30 14.80 14.20 0 0 0
15/10/2025
14.20
 538,400 14.25 14.30 14 0 0 0
14/10/2025
14.10
 1,114,500 14.35 14.55 14.10 0 0 0
13/10/2025
14.30
 972,100 14.05 14.50 13.85 0 0 0
10/10/2025
14.10
 592,000 14.20 14.30 14.10 0 0 0
09/10/2025
14.10
 1,108,400 14.30 14.35 13.90 0 0 0
08/10/2025
14.20
 1,063,500 14.50 14.50 13.90 0 0 0
07/10/2025
14.25
 517,100 14.60 14.60 14.25 0 0 0
06/10/2025
14.40
 629,100 14 14.60 14 0 0 0
03/10/2025
14
 1,244,300 13.90 14 13.60 0 0 0
02/10/2025
14
 1,035,500 14.65 14.65 13.95 0 0 0
01/10/2025
14.65
 894,700 14.15 14.65 14 0 0 0
30/09/2025
14.40
 2,550,700 14.90 15.20 14.05 0 0 0
29/09/2025
15.10
 1,411,900 15.55 15.80 15.05 0 0 0
26/09/2025
15.40
 3,722,400 15 15.70 14.70 0 0 0
25/09/2025
14.85
 1,274,700 14.75 15.30 14.65 0 0 0
24/09/2025
14.65
 844,700 14.25 14.95 14.25 0 0 0
23/09/2025
14.30
 1,715,500 15 15 14.30 0 0 0
22/09/2025
15.05
 1,535,400 15.50 15.50 14.85 0 0 0
19/09/2025
15.10
 4,741,700 14.20 15.10 14.20 0 0 0
18/09/2025
14.15
 418,600 14 14.35 13.90 0 0 0
17/09/2025
14
 1,738,300 14 14.70 13.80 0 0 0
16/09/2025
13.80
 610,000 14.30 14.30 13.80 0 0 0
15/09/2025
14.05
 407,000 14 14.10 13.85 0 0 0
12/09/2025
13.95
 852,700 13.80 14.15 13.70 0 0 0
11/09/2025
13.75
 966,600 13.90 13.90 13.30 0 0 0
10/09/2025
13.90
 519,800 14.20 14.20 13.70 0 0 0
09/09/2025
13.95
 951,800 13.80 14.05 13.60 0 0 0
08/09/2025
13.80
 2,186,100 14.40 14.60 13.70 0 0 0
05/09/2025
14.50
 2,602,400 15.05 15.25 14.50 0 0 0
04/09/2025
14.85
 2,917,300 14.60 15.30 14.50 0 0 0
03/09/2025
14.45
 1,682,200 14.20 14.70 14 0 0 0
02/09/2025
12.65
 2,861,000 11.85 12.65 11.70 0 0 0
01/09/2025
11.30
 413,100 11.45 11.55 11.20 0 0 0
29/08/2025
13.90
 1,140,000 14 14.05 13.70 0 0 0
28/08/2025
13.80
 455,600 13.90 13.95 13.60 0 0 0
27/08/2025
13.90
 764,400 14.10 14.35 13.80 0 0 0
26/08/2025
14.05
 717,400 13.60 14.05 13.55 0 0 0
25/08/2025
13.60
 1,278,900 13.65 13.85 13.40 0 0 0
22/08/2025
13.40
 2,173,100 13.50 13.70 13 0 0 0
21/08/2025
13.85
 1,403,100 14.40 14.40 13.80 0 0 0
20/08/2025
14.10
 2,370,900 14.60 14.60 13.80 0 0 0
19/08/2025
14.60
 2,779,300 14.95 15.40 14.50 0 0 0
18/08/2025
14.95
 2,937,600 14.25 15.10 13.70 0 0 0
15/08/2025
14.15
 3,369,500 14.95 15 13.95 0 0 0
14/08/2025
14.95
 3,844,900 15.20 15.45 14.50 0 0 0
13/08/2025
15.15
 2,693,500 15.45 15.65 14.90 0 0 0
12/08/2025
15.50
 4,133,900 16 16 14.70 0 0 0
11/08/2025
15.05
 5,224,600 14.45 15.05 14.30 0 0 0
08/08/2025
14.10
 2,747,600 13.95 14.35 13.60 0 0 0
07/08/2025
13.75
 1,451,500 13.95 14.20 13.55 0 0 0
06/08/2025
13.80
 1,479,400 13.60 13.80 13.30 0 0 0
05/08/2025
13.30
 3,435,600 14.50 14.50 12.90 0 0 0
04/08/2025
13.80
 1,942,800 13.10 13.80 13.10 0 0 0
01/08/2025
12.90
 1,189,900 13.20 13.40 12.80 0 0 0
31/07/2025
13.15
 1,610,000 13.40 13.40 12.55 0 0 0
30/07/2025
12.95
 2,400,100 13 13.35 12.70 0 0 0
29/07/2025
13.25
 5,701,100 14.45 14.45 13.25 0 0 0
28/07/2025
14.20
 3,828,400 14.35 14.60 14 0 0 0
25/07/2025
14
 3,367,600 13.65 14.45 13.60 0 0 0
24/07/2025
13.55
 1,997,700 14 14 13.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |