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
(2025-11-05) 		0.05 0.36% 7,856,800 13,000 0.2
12.85
14.15
14.15
2 tháng
(2025-10-06) 		-0.65 -4.51% 26,496,500 297,800 4.3
12.85
14.80
14.15
3 tháng
(2025-09-08) 		-0.05 -0.36% 56,118,900 -654,200 -8.6
12.85
15.40
14.15
6 tháng
(2025-06-09) 		1.75 14.58% 188,007,000 702,965 11.1
11.30
15.50
14.15
12 tháng
(2024-12-10) 		1.90 16.03% 290,722,700 3,506,200 47.1
8.65
15.50
14.15
24 tháng
(2023-12-18) 		2.70 24.43% 533,841,000 3,404,800 42.2
5.68
17.85
14.15
36 tháng
(2022-12-21) 		9.49 222.77% 737,882,300 3,374,100 41.0
3.80
17.85
14.15
60 tháng
(2020-12-31) 		4.69 51.77% 1,084,117,840 3,736,050 42.9
3.32
23.20
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2013
6.49
 3,870 6.58 6.58 6.31 0 0 0
04/02/2013
6.58
 19,370 6.58 6.58 6.40 2,070 20 0.0
01/02/2013
6.58
 20,400 6.58 6.58 6.31 0 0 0
31/01/2013
6.58
 19,440 6.58 6.58 6.31 0 0 0
30/01/2013
6.58
 21,180 6.31 6.58 6.22 3,500 0 0.0
29/01/2013
6.31
 58,020 6.67 6.67 6.31 0 0 0
28/01/2013
6.67
 59,600 6.67 6.76 6.67 0 3,040 -0.0
25/01/2013
6.67
 23,290 6.40 6.67 6.49 10 0 0.0
24/01/2013
6.40
 43,260 6.67 6.67 6.40 1,000 0 0.0
23/01/2013
6.67
 17,970 6.67 6.85 6.49 3,000 0 0.0
22/01/2013
6.67
 53,780 6.85 6.94 6.58 0 0 0
21/01/2013
6.85
 84,360 7.03 7.03 6.76 40 5,000 -0.0
18/01/2013
7.03
 77,490 7.12 7.12 6.85 0 0 0
17/01/2013
7.12
 133,610 7.12 7.21 6.94 0 0 0
16/01/2013
7.12
 212,110 7.12 7.30 6.94 0 0 0
15/01/2013
7.12
 367,120 6.67 7.12 6.58 20,000 0 0.2
14/01/2013
6.67
 77,000 6.58 6.67 6.40 0 0 0
11/01/2013
6.58
 214,110 6.85 6.94 6.58 0 0 0
10/01/2013
6.85
 387,590 6.85 6.85 6.58 0 0 0
09/01/2013
6.85
 386,770 7.12 7.21 6.85 0 0 0
08/01/2013
7.12
 242,200 7.21 7.21 7.03 0 0 0
07/01/2013
7.21
 247,180 7.30 7.48 7.12 0 0 0
04/01/2013
7.30
 393,280 7.03 7.30 6.94 0 0 0
03/01/2013
7.03
 705,100 6.85 7.12 6.94 0 0 0
02/01/2013
6.85
 11,040 6.58 6.85 6.85 0 0 0
28/12/2012
6.58
 99,870 6.31 6.58 6.58 0 0 0
27/12/2012
6.31
 361,570 6.04 6.31 5.95 0 0 0
26/12/2012
6.04
 49,860 6.04 6.04 5.95 0 0 0
25/12/2012
6.04
 83,290 6.04 6.04 5.95 0 0 0
24/12/2012
6.04
 23,390 6.04 6.13 5.95 0 0 0
21/12/2012
6.04
 14,710 6.22 6.22 6.04 0 0 0
20/12/2012
6.22
 53,270 6.13 6.22 6.04 0 0 0
19/12/2012
6.13
 142,540 5.95 6.13 5.95 0 0 0
18/12/2012
5.95
 27,760 6.04 6.04 5.86 0 0 0
17/12/2012
6.04
 34,310 6.04 6.13 5.86 0 0 0
14/12/2012
6.04
 28,100 6.04 6.13 6.04 0 0 0
13/12/2012
6.04
 16,670 6.13 6.22 6.04 0 0 0
12/12/2012
6.13
 56,100 6.04 6.13 5.95 0 0 0
11/12/2012
6.04
 30,310 6.04 6.13 5.95 0 0 0
10/12/2012
6.04
 42,560 6.13 6.13 5.95 0 0 0
07/12/2012
6.13
 16,110 6.13 6.13 6.04 0 0 0
06/12/2012
6.13
 42,190 6.04 6.13 5.86 0 0 0
05/12/2012
6.04
 49,070 5.95 6.04 5.86 0 0 0
04/12/2012
5.95
 24,370 5.95 6.04 5.86 0 0 0
03/12/2012
5.95
 20,340 5.95 5.95 5.77 0 0 0
30/11/2012
5.95
 11,030 5.95 5.95 5.77 0 0 0
29/11/2012
5.95
 11,130 5.95 6.04 5.95 0 0 0
28/11/2012
5.95
 9,530 6.04 6.04 5.95 0 0 0
27/11/2012
6.04
 24,860 6.04 6.13 5.95 0 0 0
26/11/2012
6.04
 11,430 6.22 6.22 6.04 0 0 0
23/11/2012
6.22
 13,630 6.22 6.22 6.04 0 0 0
22/11/2012
6.22
 23,020 6.22 6.22 6.13 0 0 0
21/11/2012
6.22
 27,830 6.13 6.22 6.13 0 0 0
20/11/2012
6.13
 5,900 6.04 6.13 6.04 0 0 0
19/11/2012
6.04
 6,340 6.22 6.22 6.04 0 0 0
16/11/2012
6.22
 6,540 6.22 6.22 6.13 0 0 0
15/11/2012
6.22
 240 6.22 6.22 6.22 0 0 0
14/11/2012
6.22
 2,120 6.31 6.31 6.22 0 0 0
13/11/2012
6.31
 2,310 6.22 6.31 6.31 0 0 0
12/11/2012
6.22
 20,920 5.95 6.22 6.13 0 0 0
09/11/2012
5.95
 3,730 6.13 6.13 5.95 0 0 0
08/11/2012
6.13
 39,300 6.22 6.22 6.04 0 0 0
07/11/2012
6.22
 10,410 6.22 6.22 6.13 0 0 0
06/11/2012
6.22
 30,700 6.22 6.22 5.95 0 0 0
05/11/2012
6.22
 43,870 6.31 6.31 6.04 0 0 0
02/11/2012
6.31
 15,940 6.31 6.31 6.13 0 0 0
01/11/2012
6.31
 15,120 6.31 6.31 6.13 0 0 0
31/10/2012
6.31
 28,460 6.31 6.31 6.13 0 0 0
30/10/2012
6.31
 24,230 6.31 6.31 6.13 0 0 0
29/10/2012
6.31
 6,410 6.40 6.40 6.13 0 0 0
26/10/2012
6.40
 110 6.40 6.40 6.40 0 0 0
25/10/2012
6.40
 84,200 6.31 6.40 6.04 0 40,000 -0.3
24/10/2012
6.31
 6,200 6.31 6.31 6.31 0 0 0
23/10/2012
6.31
 15,200 6.31 6.31 6.31 0 0 0
22/10/2012
6.31
 210 6.40 6.40 6.22 0 0 0
19/10/2012
6.40
 60,460 6.40 6.49 6.13 0 0 0
18/10/2012
6.40
 1,500 6.40 6.49 6.40 0 0 0
17/10/2012
6.40
 12,610 6.40 6.40 6.31 0 0 0
16/10/2012
6.40
 46,170 6.49 6.49 6.31 0 0 0
15/10/2012
6.49
 43,370 6.58 6.58 6.31 0 0 0
12/10/2012
6.58
 7,330 6.58 6.67 6.31 0 0 0
11/10/2012
6.58
 134,720 6.31 6.58 6.31 0 0 0
10/10/2012
6.31
 102,420 6.31 6.40 6.13 0 0 0
09/10/2012
6.31
 139,340 6.31 6.31 6.13 0 0 0
08/10/2012
6.31
 15,510 6.31 6.31 6.22 0 0 0
05/10/2012
6.31
 34,100 6.31 6.31 6.31 0 0 0
04/10/2012
6.31
 34,130 6.31 6.31 6.04 0 0 0
03/10/2012
6.31
 79,620 6.22 6.31 6.22 0 0 0
02/10/2012
6.22
 8,470 6.31 6.31 6.04 0 0 0
01/10/2012
6.31
 18,150 6.40 6.49 6.13 0 0 0
28/09/2012
6.40
 46,240 6.49 6.49 6.22 0 0 0
27/09/2012
6.49
 14,830 6.49 6.49 6.31 0 0 0
26/09/2012
6.49
 90,950 6.40 6.49 6.31 0 160 -0.0
25/09/2012
6.40
 137,720 6.31 6.40 6.04 0 0 0
24/09/2012
6.31
 388,010 6.22 6.31 5.95 0 0 0
21/09/2012
6.22
 31,700 6.22 6.22 6.04 0 0 0
20/09/2012
6.22
 39,040 6.31 6.31 6.04 0 0 0
19/09/2012
6.31
 49,520 6.31 6.31 6.04 0 0 0
18/09/2012
6.31
 8,840 6.58 6.58 6.31 0 0 0
17/09/2012
6.58
 16,150 6.58 6.67 6.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |