CTCP Quốc Cường Gia Lai (qcg)

9.96
0.06
(0.61%)
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
(2026-07-01) 		-2.05 -17.15% 3,490,200 79,050 0
9.46
11.95
9.96
2 tháng
(2026-06-01) 		-3 -23.26% 7,605,400 108,150 0
9.46
13.30
9.96
3 tháng
(2026-05-04) 		-3.90 -28.26% 11,420,400 -21,450 0
9.46
13.80
9.96
6 tháng
(2026-02-02) 		-4.90 -33.11% 38,989,400 296,350 3.0
9.46
15.10
9.96
12 tháng
(2025-08-05) 		-3.40 -25.56% 205,121,800 -243,550 -5.3
9.46
18.80
9.96
24 tháng
(2024-08-12) 		4.22 74.30% 470,488,500 3,470,150 42.9
5.68
18.80
9.96
36 tháng
(2023-08-16) 		-2.10 -17.50% 737,526,500 3,581,150 42.3
5.68
18.80
9.96
60 tháng
(2021-08-26) 		3.60 57.14% 1,089,462,800 3,885,880 43.4
3.32
23.20
9.96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |