CTCP Quốc Cường Gia Lai (qcg)

13.25
0.35
(2.71%)
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
(2026-05-18) 		-0.45 -3.38% 3,538,600 -35,600 0
12.20
13.40
12.90
2 tháng
(2026-04-20) 		-1.15 -8.21% 8,696,600 -73,200 0
12.20
14
12.90
3 tháng
(2026-03-19) 		-0.05 -0.39% 19,251,400 -38,300 0.2
12.20
14.75
12.90
6 tháng
(2025-12-19) 		-3 -18.93% 66,212,600 215,700 3.2
12.20
15.85
12.90
12 tháng
(2025-06-23) 		1.35 11.74% 271,651,000 536,565 9.1
11.50
18.80
12.90
24 tháng
(2024-06-27) 		-1.60 -11.07% 507,111,800 3,501,000 47.1
5.68
18.80
12.90
36 tháng
(2023-07-03) 		4.63 56.33% 772,962,200 3,413,600 41.5
5.68
18.80
12.90
60 tháng
(2021-07-13) 		6.65 107.26% 1,090,873,000 3,780,730 43.4
3.32
23.20
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2013
6.22
 8,900 6.31 6.31 6.13 0 0 0
21/03/2013
6.31
 15,690 6.22 6.31 6.22 0 0 0
20/03/2013
6.22
 43,190 6.31 6.31 6.22 0 0 0
19/03/2013
6.31
 39,820 6.40 6.40 6.22 0 0 0
18/03/2013
6.40
 7,660 6.40 6.40 6.31 0 0 0
15/03/2013
6.40
 27,150 6.49 6.49 6.22 0 0 0
14/03/2013
6.49
 45,040 6.31 6.49 6.22 0 0 0
13/03/2013
6.31
 18,200 6.40 6.40 6.22 0 0 0
12/03/2013
6.40
 47,210 6.40 6.40 6.31 0 0 0
11/03/2013
6.40
 71,690 6.04 6.40 6.04 0 0 0
08/03/2013
6.04
 32,970 5.95 6.04 6.04 0 0 0
07/03/2013
5.95
 80,880 6.13 6.13 5.95 0 0 0
06/03/2013
6.13
 70,950 6.04 6.22 5.86 0 0 0
05/03/2013
6.04
 65,140 6.40 6.40 6.04 0 0 0
04/03/2013
6.40
 80,440 6.76 6.76 6.31 0 20,000 -0.1
01/03/2013
6.76
 129,050 6.76 7.21 6.76 0 0 0
28/02/2013
6.76
 208,670 6.40 6.76 6.76 0 0 0
27/02/2013
6.40
 48,080 6.40 6.49 6.13 200 0 0.0
26/02/2013
6.40
 74,770 6.58 6.58 6.13 0 0 0
25/02/2013
6.58
 41,420 6.58 6.67 6.49 0 0 0
22/02/2013
6.58
 23,730 6.58 6.76 6.49 0 0 0
21/02/2013
6.58
 98,830 7.03 7.03 6.58 700 0 0.0
20/02/2013
7.03
 65,970 7.12 7.12 6.85 0 0 0
19/02/2013
7.12
 58,300 7.21 7.30 6.94 0 530 -0.0
18/02/2013
7.21
 111,940 7.12 7.21 6.85 0 0 0
08/02/2013
7.12
 91,400 6.94 7.21 6.94 0 0 0
07/02/2013
6.94
 153,560 6.58 6.94 6.49 10 0 0.0
06/02/2013
6.58
 35,400 6.49 6.58 6.49 960 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |