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)
23/04/2012
10.82
 454,750 10.82 10.91 10.55 0 0 0
20/04/2012
10.82
 1,344,800 11.18 11.18 10.64 0 30,140 -0.4
19/04/2012
11.18
 452,660 11.72 11.72 11.18 0 53,040 -0.7
18/04/2012
11.72
 759,660 12.26 12.35 11.72 0 0 0
17/04/2012
12.26
 1,286,690 11.72 12.26 11.90 4,000 0 0.1
16/04/2012
11.72
 1,042,890 11.18 11.72 11.00 0 0 0
13/04/2012
11.18
 2,103,280 11.09 11.45 10.82 0 0 0
12/04/2012
11.09
 490,540 10.64 11.09 11.09 0 0 0
11/04/2012
10.64
 904,370 10.19 10.64 10.55 0 0 0
10/04/2012
10.19
 823,860 10.10 10.55 10.01 0 4,000 -0.0
09/04/2012
10.10
 860,720 9.65 10.10 9.65 0 2,000 -0.0
06/04/2012
9.65
 826,720 9.56 9.92 9.56 0 0 0
05/04/2012
9.56
 340,580 9.38 9.74 9.11 0 0 0
04/04/2012
9.38
 372,290 9.56 9.65 9.11 0 0 0
03/04/2012
9.56
 284,050 9.11 9.56 9.11 0 0 0
30/03/2012
9.11
 495,800 9.38 9.47 9.11 0 0 0
29/03/2012
9.38
 751,180 9.83 10.10 9.38 2,000 3,000 -0.0
28/03/2012
9.83
 691,710 10.28 10.28 9.83 2,000 122,470 -1.3
27/03/2012
10.28
 550,730 10.73 10.82 10.28 0 0 0
26/03/2012
10.73
 484,700 10.82 11.27 10.46 0 2,000 -0.0
23/03/2012
10.82
 1,076,810 10.46 10.91 10.46 0 7,000 -0.1
22/03/2012
10.46
 1,166,520 10.91 10.91 10.37 6,500 0 0.1
21/03/2012
10.91
 2,208,950 10.46 10.91 10.82 0 6,000 -0.1
20/03/2012
10.46
 565,630 10.01 10.46 10.46 0 2,000 -0.0
19/03/2012
10.01
 250,030 9.56 10.01 10.01 10,000 116,670 -1.2
16/03/2012
9.56
 2,942,810 9.11 9.56 9.47 0 2,751,990 -29.2
15/03/2012
9.11
 1,660,630 9.56 9.83 9.11 2,000 600,350 -6.1
14/03/2012
9.56
 78,620 10.01 10.01 9.56 2,000 20,550 -0.2
13/03/2012
10.01
 217,020 10.46 10.46 10.01 2,000 115,280 -1.3
12/03/2012
10.46
 55,860 11.00 11.00 10.46 0 17,000 -0.2
09/03/2012
11.00
 209,900 11.54 11.54 11.00 2,000 74,000 -0.9
08/03/2012
11.54
 29,160 12.08 12.17 11.54 0 18,020 -0.2
07/03/2012
12.08
 19,060 12.35 12.35 11.99 0 8,250 -0.1
06/03/2012
12.35
 85,050 12.99 13.17 12.35 0 26,090 -0.4
05/03/2012
12.99
 403,460 12.71 13.26 12.26 0 205,000 -2.9
02/03/2012
12.71
 110,280 13.35 13.35 12.71 15,000 95,400 -1.1
01/03/2012
13.35
 40,460 13.98 14.16 13.35 0 8,850 -0.1
29/02/2012
13.98
 10,680 14.16 14.16 13.53 0 0 0
28/02/2012
14.16
 13,420 14.43 14.43 13.71 0 0 0
27/02/2012
14.43
 23,430 14.43 14.88 14.34 0 16,170 -0.3
24/02/2012
14.43
 45,870 14.16 14.79 13.98 0 0 0
23/02/2012
14.16
 62,950 13.53 14.16 13.62 50,820 0 0.8
22/02/2012
13.53
 14,540 13.08 13.53 12.62 0 0 0
21/02/2012
13.08
 33,700 13.08 13.08 12.53 9,820 0 0.1
20/02/2012
13.08
 19,560 12.80 13.08 12.44 0 0 0
17/02/2012
12.80
 1,760 12.80 12.80 12.80 0 0 0
16/02/2012
12.80
 5,100 12.80 12.80 12.17 800 0 0.0
15/02/2012
12.80
 5,250 12.99 12.99 12.44 0 0 0
14/02/2012
12.99
 27,070 12.80 12.99 12.44 22,950 0 0.3
13/02/2012
12.80
 690 12.44 12.80 11.99 0 0 0
10/02/2012
12.44
 76,970 11.90 12.44 11.45 48,210 0 0.7
09/02/2012
11.90
 6,230 12.44 12.44 11.90 0 0 0
08/02/2012
12.44
 28,870 11.90 12.44 11.63 17,500 0 0.2
07/02/2012
11.90
 16,620 12.44 12.44 11.90 0 0 0
06/02/2012
12.44
 1,620 13.08 13.08 12.44 0 0 0
03/02/2012
13.08
 1,670 12.71 13.35 12.62 0 0 0
02/02/2012
12.71
 17,180 12.71 13.35 12.71 0 5,500 -0.1
01/02/2012
12.71
 3,260 12.35 12.71 12.26 0 2,000 -0.0
31/01/2012
12.35
 61,200 11.99 12.35 11.54 2,500 52,500 -0.6
30/01/2012
11.99
 13,260 11.45 11.99 11.27 1,500 6,000 -0.1
20/01/2012
11.45
 18,000 11.45 11.45 11.36 3,300 2,700 0.0
19/01/2012
11.45
 530 11.63 11.63 11.45 500 510 -0.0
18/01/2012
11.63
 5,510 11.45 11.63 11.45 500 5,000 -0.1
17/01/2012
11.45
 19,830 11.45 11.45 10.91 4,000 9,320 -0.1
16/01/2012
11.45
 3,340 11.99 11.99 11.45 1,000 1,320 -0.0
13/01/2012
11.99
 5,940 12.08 12.08 11.54 1,000 5,700 -0.1
12/01/2012
12.08
 13,210 12.17 12.17 11.63 1,700 4,000 -0.0
11/01/2012
12.17
 6,630 12.17 12.17 11.63 1,010 4,330 -0.0
10/01/2012
12.17
 24,830 12.17 12.17 11.63 4,030 17,030 -0.2
09/01/2012
12.17
 5,190 12.17 12.17 11.63 0 3,000 -0.0
06/01/2012
12.17
 9,160 11.99 12.17 11.45 0 6,120 -0.1
05/01/2012
11.99
 11,020 11.99 11.99 11.45 0 7,010 -0.1
04/01/2012
11.99
 1,380 12.53 12.62 11.99 0 1,370 -0.0
03/01/2012
12.53
 7,020 12.08 12.53 11.54 0 5,890 -0.1
30/12/2011
12.08
 12,820 12.71 12.71 12.08 0 3,110 -0.0
29/12/2011
12.71
 4,060 12.71 12.71 12.08 0 1,790 -0.0
28/12/2011
12.71
 6,780 12.71 12.71 12.08 0 3,670 -0.0
27/12/2011
12.71
 2,520 12.71 12.71 12.08 0 1,720 -0.0
26/12/2011
12.71
 4,040 12.17 12.71 11.63 0 3,030 -0.0
23/12/2011
12.17
 8,010 12.17 12.17 11.63 0 2,810 -0.0
22/12/2011
12.17
 60 12.80 12.80 12.17 0 40 -0.0
21/12/2011
12.80
 66,530 12.80 12.80 12.17 0 60,720 -0.9
20/12/2011
12.80
 1,320 13.44 13.44 12.80 0 0 0
19/12/2011
13.44
 4,670 13.44 13.44 12.80 0 0 0
16/12/2011
13.44
 8,210 12.99 13.44 12.35 7,850 0 0.1
15/12/2011
12.99
 2,030 12.99 12.99 12.35 0 0 0
14/12/2011
12.99
 130 13.08 13.08 12.44 0 0 0
13/12/2011
13.08
 1,660 13.08 13.62 12.44 0 0 0
12/12/2011
13.08
 1,620 12.80 13.35 12.80 0 1,000 -0.0
09/12/2011
12.80
 140 13.44 13.71 12.80 0 0 0
08/12/2011
13.44
 1,730 14.07 14.34 13.44 0 1,660 -0.0
07/12/2011
14.07
 20 13.89 14.25 14.07 0 0 0
06/12/2011
13.89
 530 13.53 13.98 13.89 0 0 0
05/12/2011
13.53
 5,130 13.53 13.89 13.53 0 4,020 -0.1
02/12/2011
13.53
 120 13.17 13.53 13.35 0 0 0
01/12/2011
13.17
 3,020 12.80 13.17 12.62 0 0 0
30/11/2011
12.80
 60 12.62 12.80 12.80 0 0 0
29/11/2011
12.62
 710 12.26 12.62 12.17 0 0 0
28/11/2011
12.26
 1,570 12.89 13.26 12.26 0 1,520 -0.0
25/11/2011
12.89
 10,120 12.62 13.26 11.99 0 9,850 -0.1

Chính sách bảo mật | Điều khoản sử dụng |