CTCP Quốc Cường Gia Lai (qcg)

14.10
-0.20
(-1.40%)
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
(2025-12-29) 		0 0% 19,038,300 78,400 0.9
13.60
15.40
14.30
2 tháng
(2025-11-28) 		0.80 5.88% 57,659,700 -43,000 -1.1
13.55
18.80
14.30
3 tháng
(2025-10-29) 		0.90 6.67% 67,419,000 101,200 0.9
12.85
18.80
14.30
6 tháng
(2025-07-31) 		1.25 9.51% 168,730,000 -1,032,000 -14.6
12.85
18.80
14.30
12 tháng
(2025-02-03) 		3.25 29.15% 329,368,300 3,266,365 44.2
8.65
18.80
14.30
24 tháng
(2024-02-07) 		6 71.43% 562,701,300 3,275,500 40.0
5.68
18.80
14.30
36 tháng
(2023-02-13) 		10.40 260% 790,610,000 3,288,400 39.2
3.80
18.80
14.30
60 tháng
(2021-02-22) 		5.62 64.01% 1,119,842,600 3,479,030 39.8
3.32
23.20
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/11/2011
12.62
 31,370 12.35 12.89 11.81 0 30,850 -0.4
23/11/2011
12.35
 10,800 12.89 13.53 12.35 0 0 0
22/11/2011
12.89
 12,250 13.44 13.62 12.80 0 0 0
21/11/2011
13.44
 460 13.35 13.44 12.71 0 0 0
18/11/2011
13.35
 51,500 13.98 14.25 13.35 0 47,500 -0.7
17/11/2011
13.98
 61,280 13.71 13.98 13.53 0 36,720 -0.6
16/11/2011
13.71
 103,630 13.89 13.98 13.71 0 23,740 -0.4
15/11/2011
13.89
 179,110 14.34 14.34 13.71 17,960 49,000 -0.5
14/11/2011
14.34
 85,080 15.06 15.06 14.34 0 10,660 -0.2
11/11/2011
15.06
 143,220 15.78 15.78 15.06 0 27,000 -0.5
10/11/2011
15.78
 110,800 16.41 16.41 15.69 0 0 0
09/11/2011
16.41
 108,400 16.32 16.41 15.87 0 0 0
08/11/2011
16.32
 133,350 16.23 16.50 15.87 0 0 0
07/11/2011
16.23
 126,960 15.78 16.23 15.69 7,170 0 0.1
04/11/2011
15.78
 91,180 15.69 16.14 15.78 0 0 0
03/11/2011
15.69
 104,630 16.23 16.32 15.69 0 0 0
02/11/2011
16.23
 104,140 16.68 16.68 16.14 15,430 0 0.3
01/11/2011
16.68
 203,910 17.49 17.49 16.68 0 0 0
31/10/2011
17.49
 213,070 18.22 18.40 17.49 0 0 0
28/10/2011
18.22
 167,800 18.22 18.31 17.76 0 0 0
27/10/2011
18.22
 69,590 18.22 18.31 17.94 0 0 0
26/10/2011
18.22
 121,430 18.22 18.31 17.94 34,120 0 0.7
25/10/2011
18.22
 141,400 18.22 18.31 18.13 25,590 0 0.5
24/10/2011
18.22
 118,960 18.31 18.67 18.13 17,220 0 0.3
21/10/2011: Cổ tức tiền mặt tỉ lệ: 5%
21/10/2011
18.31
 215,800 17.76 18.40 18.03 56,650 0 1.1
20/10/2011
17.76
 152,900 17.94 18.20 17.68 0 0 0
19/10/2011
17.94
 158,910 17.94 18.20 17.68 0 26,150 -0.5
18/10/2011
17.94
 103,730 17.94 18.47 17.68 0 0 0
17/10/2011
17.94
 113,100 18.03 18.47 17.76 8,710 0 0.2
14/10/2011
18.03
 110,600 18.03 18.29 17.94 0 0 0
13/10/2011
18.03
 146,120 18.56 19.00 17.76 50 0 0.0
12/10/2011
18.56
 290,940 19.52 19.52 18.56 0 0 0
11/10/2011
19.52
 226,430 19.61 19.61 19.26 0 0 0
10/10/2011
19.61
 288,370 20.14 20.14 19.61 50 0 0.0
07/10/2011
20.14
 213,590 20.23 20.23 19.96 0 10,090 -0.2
06/10/2011
20.23
 221,120 19.35 20.31 19.35 0 0 0
05/10/2011
19.35
 124,290 18.91 19.52 19.26 0 0 0
04/10/2011
18.91
 112,160 18.64 19.00 18.56 0 0 0
03/10/2011
18.64
 107,460 18.82 18.82 18.47 0 0 0
30/09/2011
18.82
 426,750 18.91 19.08 18.12 0 0 0
29/09/2011
18.91
 386,340 19.26 19.26 18.38 0 0 0
28/09/2011
19.26
 290,540 20.05 20.67 19.26 0 47,560 -1.1
27/09/2011
20.05
 333,000 20.14 20.14 19.26 0 0 0
26/09/2011
20.14
 262,400 20.49 20.49 20.05 0 42,530 -1.0
23/09/2011
20.49
 226,520 20.67 20.67 20.23 0 0 0
22/09/2011
20.67
 345,720 20.23 20.67 20.14 0 1,190 -0.0
21/09/2011
20.23
 325,930 20.84 21.28 20.23 0 0 0
20/09/2011
20.84
 207,690 21.19 21.19 20.49 0 17,090 -0.4
19/09/2011
21.19
 414,650 20.75 21.19 20.67 3,040 0 0.1
16/09/2011
20.75
 352,060 20.75 20.75 19.87 145,000 0 3.4
15/09/2011
20.75
 573,160 21.55 21.55 20.49 82,000 0 1.9
14/09/2011
21.55
 380,350 21.63 22.60 21.37 70,000 0 1.7
13/09/2011
21.63
 851,160 20.67 21.63 20.49 50,000 0 1.2
12/09/2011
20.67
 212,490 20.23 20.67 19.79 0 26,290 -0.6
09/09/2011
20.23
 437,180 19.87 20.23 19.35 9,280 0 0.2
08/09/2011
19.87
 323,190 19.17 20.05 19.52 9,490 0 0.2
07/09/2011
19.17
 436,260 18.29 19.17 18.73 0 0 0
06/09/2011
18.29
 234,230 18.47 18.47 17.94 0 0 0
05/09/2011
18.47
 402,760 17.94 18.56 17.85 0 13,450 -0.3
01/09/2011
17.94
 474,930 18.03 18.12 17.41 0 0 0
31/08/2011
18.03
 206,770 17.50 18.20 17.68 0 0 0
30/08/2011
17.50
 213,430 16.88 17.68 17.32 0 0 0
29/08/2011
16.88
 464,190 16.09 16.88 16.09 7,310 0 0.1
26/08/2011
16.09
 197,860 16.27 16.36 16.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |