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)
08/01/2014
5.77
 11,150 5.86 5.86 5.68 0 0 0
07/01/2014
5.86
 82,230 5.86 5.86 5.68 0 0 0
06/01/2014
5.86
 31,810 5.77 5.86 5.68 0 0 0
03/01/2014
5.77
 9,400 5.77 5.77 5.77 0 0 0
02/01/2014
5.77
 16,250 5.86 5.86 5.68 0 0 0
31/12/2013
5.86
 5,830 5.77 5.86 5.59 0 0 0
30/12/2013
5.77
 71,620 5.86 5.86 5.59 0 0 0
27/12/2013
5.86
 18,410 5.86 5.86 5.77 0 0 0
26/12/2013
5.86
 22,620 5.86 5.86 5.77 0 0 0
25/12/2013
5.86
 34,920 5.95 5.95 5.77 0 0 0
24/12/2013
5.95
 69,820 5.95 5.95 5.77 0 0 0
23/12/2013
5.95
 228,960 6.04 6.04 5.68 0 0 0
20/12/2013
6.04
 23,500 6.04 6.13 5.95 0 0 0
19/12/2013
6.04
 72,190 5.86 6.04 5.77 0 0 0
18/12/2013
5.86
 16,700 5.86 5.86 5.77 0 0 0
17/12/2013
5.86
 48,620 5.95 5.95 5.77 0 0 0
16/12/2013
5.95
 22,370 5.95 5.95 5.77 0 0 0
13/12/2013
5.95
 6,070 5.86 6.04 5.86 0 0 0
12/12/2013
5.86
 30,930 5.95 5.95 5.86 0 0 0
11/12/2013
5.95
 58,530 6.04 6.04 5.77 0 0 0
10/12/2013
6.04
 14,550 5.95 6.04 5.95 0 0 0
09/12/2013
5.95
 49,520 6.13 6.13 5.95 0 0 0
06/12/2013
6.13
 41,530 6.13 6.13 6.04 0 0 0
05/12/2013
6.13
 56,280 6.13 6.13 6.04 0 0 0
04/12/2013
6.13
 86,810 5.95 6.13 5.95 0 0 0
03/12/2013
5.95
 76,210 5.95 5.95 5.86 0 0 0
02/12/2013
5.95
 18,360 5.95 6.04 5.86 0 0 0
29/11/2013
5.95
 33,860 6.04 6.04 5.95 0 0 0
28/11/2013
6.04
 33,550 6.04 6.04 5.95 0 0 0
27/11/2013
6.04
 42,170 6.04 6.13 5.95 0 0 0
26/11/2013
6.04
 98,220 5.95 6.22 5.95 0 0 0
25/11/2013
5.95
 124,290 6.13 6.13 5.77 0 0 0
22/11/2013
6.13
 25,830 6.04 6.13 6.04 0 0 0
21/11/2013
6.04
 119,650 6.04 6.31 6.04 0 0 0
20/11/2013
6.04
 40,540 5.95 6.04 5.86 0 0 0
19/11/2013
5.95
 13,010 6.13 6.13 5.95 0 0 0
18/11/2013
6.13
 19,530 5.95 6.22 5.95 0 0 0
15/11/2013
5.95
 18,310 5.95 6.04 5.86 0 0 0
14/11/2013
5.95
 105,650 6.22 6.22 5.86 0 0 0
13/11/2013
6.22
 11,120 6.13 6.31 6.13 0 0 0
12/11/2013
6.13
 77,810 6.49 6.49 6.04 14,500 0 0.1
11/11/2013
6.49
 98,200 6.13 6.49 6.13 0 0 0
08/11/2013
6.13
 34,520 6.22 6.31 6.13 0 0 0
07/11/2013
6.22
 151,040 5.95 6.22 5.95 0 15,000 -0.1
06/11/2013
5.95
 45,030 5.95 6.04 5.86 0 0 0
05/11/2013
5.95
 36,490 5.86 5.95 5.86 0 0 0
04/11/2013
5.86
 31,170 5.86 5.86 5.77 0 0 0
01/11/2013
5.86
 4,190 5.86 5.86 5.68 0 0 0
31/10/2013
5.86
 53,040 5.86 5.86 5.77 0 33,000 -0.2
30/10/2013
5.86
 11,070 5.77 5.86 5.77 0 0 0
29/10/2013
5.77
 18,100 5.77 5.86 5.77 0 0 0
28/10/2013
5.77
 13,710 5.95 5.95 5.77 0 0 0
25/10/2013
5.95
 28,310 5.95 5.95 5.77 0 0 0
24/10/2013
5.95
 19,510 5.95 5.95 5.86 0 0 0
23/10/2013
5.95
 70,210 5.77 6.04 5.86 0 0 0
22/10/2013
5.77
 50,570 5.95 5.95 5.77 0 500 -0.0
21/10/2013
5.95
 58,520 5.95 6.04 5.86 0 0 0
18/10/2013
5.95
 20,830 5.95 5.95 5.86 0 0 0
17/10/2013
5.95
 119,700 5.86 6.04 5.86 0 0 0
16/10/2013
5.86
 24,060 5.86 5.95 5.77 0 0 0
15/10/2013
5.86
 15,590 5.86 5.86 5.86 0 0 0
14/10/2013
5.86
 12,120 5.95 5.95 5.86 0 0 0
11/10/2013
5.95
 29,770 5.86 5.95 5.77 0 0 0
10/10/2013
5.86
 46,910 5.86 5.95 5.86 0 0 0
09/10/2013
5.86
 28,230 6.04 6.04 5.86 0 2,000 -0.0
08/10/2013
6.04
 40,530 5.86 6.04 5.86 0 2,500 -0.0
07/10/2013
5.86
 13,110 5.95 5.95 5.86 0 0 0
04/10/2013
5.95
 50,720 5.95 5.95 5.86 0 0 0
03/10/2013
5.95
 15,710 6.04 6.04 5.95 0 0 0
02/10/2013
6.04
 80 5.86 6.04 5.77 0 0 0
01/10/2013
5.86
 23,500 5.77 5.95 5.77 0 0 0
30/09/2013
5.77
 3,270 5.77 5.86 5.77 0 0 0
27/09/2013
5.77
 3,710 5.86 5.95 5.77 500 0 0.0
26/09/2013
5.86
 43,950 6.22 6.22 5.86 0 0 0
25/09/2013
6.22
 24,640 6.13 6.22 5.86 0 0 0
24/09/2013
6.13
 32,000 6.22 6.22 5.86 0 0 0
23/09/2013
6.22
 2,010 6.31 6.31 5.95 0 0 0
20/09/2013
6.31
 10 6.31 6.31 6.31 0 0 0
19/09/2013
6.31
 1,490 6.31 6.31 6.13 0 0 0
18/09/2013
6.31
 11,460 6.31 6.31 5.95 0 0 0
17/09/2013
6.31
 140 6.31 6.31 6.31 0 100 -0.0
16/09/2013
6.31
 2,210 6.22 6.40 6.04 0 100 -0.0
13/09/2013
6.22
 4,010 6.40 6.40 6.22 0 0 0
12/09/2013
6.40
 10,310 6.40 6.40 6.31 0 0 0
11/09/2013
6.40
 1,030 6.40 6.40 6.13 0 0 0
10/09/2013
6.40
 8,010 6.49 6.49 6.13 7,000 0 0.0
09/09/2013
6.49
 6,010 6.58 6.58 6.13 0 0 0
06/09/2013
6.58
 30 6.58 6.58 6.49 0 0 0
05/09/2013
6.58
 10 6.49 6.58 6.58 0 0 0
04/09/2013
6.49
 18,750 6.49 6.49 6.22 1,000 0 0.0
03/09/2013
6.49
 3,430 6.40 6.49 6.22 0 0 0
30/08/2013
6.40
 12,010 6.49 6.49 6.13 0 0 0
29/08/2013
6.49
 110 6.40 6.49 6.49 0 0 0
28/08/2013
6.40
 94,640 6.58 6.67 6.31 0 0 0
27/08/2013
6.58
 17,010 6.67 6.67 6.58 7,070 0 0.1
26/08/2013
6.67
 11,950 6.76 6.76 6.49 8,930 0 0.1
23/08/2013
6.76
 69,100 6.85 6.85 6.58 24,000 0 0.2
22/08/2013
6.85
 96,670 6.76 6.85 6.67 0 0 0
21/08/2013
6.76
 38,550 6.76 6.76 6.49 0 0 0
20/08/2013
6.76
 45,200 6.76 6.76 6.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |