CTCP Quốc Cường Gia Lai (qcg)

14.30
0
(0%)
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)
01/04/2011
17.50
 137,140 17.59 17.68 17.32 0 0 0
31/03/2011
17.59
 423,080 17.85 18.03 17.59 0 0 0
30/03/2011
17.85
 131,540 17.85 17.85 17.59 11,320 0 0.2
29/03/2011
17.85
 264,870 18.12 18.20 17.41 0 0 0
28/03/2011
18.12
 244,530 18.12 18.56 18.03 0 0 0
25/03/2011
18.12
 304,840 18.47 18.64 18.12 0 0 0
24/03/2011
18.47
 403,610 19.08 19.08 18.47 0 0 0
23/03/2011
19.08
 528,280 18.73 19.35 18.56 34,680 0 0.7
22/03/2011
18.73
 675,860 18.38 19.26 18.03 0 4,350 -0.1
21/03/2011
18.38
 539,230 18.20 18.73 17.85 0 20,980 -0.4
18/03/2011
18.20
 475,570 18.12 18.38 17.85 0 187,840 -3.9
17/03/2011
18.12
 322,800 17.76 18.29 17.68 2,000 0 0.0
16/03/2011
17.76
 96,350 17.76 18.38 17.76 6,000 14,690 -0.2
15/03/2011
17.76
 284,560 18.03 18.29 17.59 0 36,670 -0.8
14/03/2011
18.03
 511,140 18.91 18.91 18.03 300 0 0.0
11/03/2011
18.91
 129,830 18.03 18.91 18.82 0 0 0
10/03/2011
18.03
 271,830 17.24 18.03 17.15 8,410 0 0.2
09/03/2011
17.24
 85,740 17.85 17.85 17.24 5,000 0 0.1
08/03/2011
17.85
 150,870 17.24 18.03 17.32 20,100 0 0.4
07/03/2011
17.24
 29,120 16.97 17.41 16.71 0 0 0
04/03/2011
16.97
 228,360 17.76 17.76 16.97 0 0 0
03/03/2011
17.76
 311,590 18.64 18.64 17.76 0 0 0
02/03/2011
18.64
 756,780 19.61 19.61 18.64 20,000 0 0.4
01/03/2011
19.61
 157,390 19.70 19.70 19.17 30,000 0 0.7
28/02/2011
19.70
 173,880 20.23 20.23 19.70 0 0 0
25/02/2011
20.23
 107,430 19.96 20.23 19.61 0 1,000 -0.0
24/02/2011
19.96
 374,250 19.96 19.96 19.17 0 55,170 -1.2
23/02/2011
19.96
 817,330 19.08 19.96 19.08 7,500 0 0.2
22/02/2011
19.08
 282,110 19.87 19.87 19.08 0 0 0
21/02/2011
19.87
 1,257,570 20.84 20.84 19.87 2,000 0 0.0
18/02/2011
20.84
 678,480 21.11 21.55 20.84 5,260 1,700 0.1
17/02/2011
21.11
 202,430 21.99 21.99 21.11 10,310 0 0.3
16/02/2011
21.99
 371,120 22.07 22.16 21.99 0 6,490 -0.2
15/02/2011
22.07
 295,860 22.43 22.43 21.81 5,160 80,000 -1.9
14/02/2011
22.43
 159,370 22.78 22.78 22.43 0 12,760 -0.3
11/02/2011
22.78
 131,750 22.60 22.78 22.34 900 0 0.0
10/02/2011
22.60
 110,780 22.78 22.86 22.51 0 0 0
09/02/2011
22.78
 400,170 22.78 23.04 22.60 84,960 10,000 1.9
08/02/2011
22.78
 851,220 22.78 23.22 22.78 38,390 0 1.0
28/01/2011
22.78
 439,860 22.69 22.86 22.69 62,730 0 1.6
27/01/2011
22.69
 425,990 22.51 22.86 22.51 74,410 0 1.9
26/01/2011
22.51
 88,460 22.43 22.95 22.43 9,950 0 0.3
25/01/2011
22.43
 1,172,520 22.16 22.86 21.99 29,810 0 0.8
24/01/2011
22.16
 359,640 22.78 23.04 22.16 9,740 25,000 -0.4
21/01/2011
22.78
 620,440 22.51 23.22 22.43 42,630 0 1.1
20/01/2011
22.51
 265,130 22.78 23.30 22.16 19,540 0 0.5
19/01/2011
22.78
 213,610 22.78 23.13 22.69 79,490 0 2.1
18/01/2011
22.78
 425,720 23.04 23.39 22.78 39,460 4,000 0.9
17/01/2011
23.04
 278,160 23.22 23.57 23.04 4,620 2,000 0.1
14/01/2011
23.22
 214,900 23.22 23.48 23.04 54,590 3,000 1.4
13/01/2011
23.22
 163,920 23.30 23.48 23.04 13,470 6,000 0.2
12/01/2011
23.30
 1,725,510 22.43 23.48 22.51 2,220 7,430 -0.1
11/01/2011
22.43
 563,820 23.13 23.13 22.34 25,760 10,000 0.4
10/01/2011
23.13
 593,960 23.13 23.30 22.69 36,980 15,000 0.6
07/01/2011
23.13
 406,400 23.30 23.57 23.13 11,250 0 0.3
06/01/2011
23.30
 468,130 23.13 23.48 22.95 5,130 0 0.1
05/01/2011
23.13
 297,650 23.66 23.66 23.13 26,570 0 0.7
04/01/2011
23.66
 287,090 23.83 23.92 23.66 20,770 0 0.6
31/12/2010
23.83
 1,513,150 22.95 24.10 23.48 0 0 0
30/12/2010
22.95
 738,770 22.95 23.30 22.86 31,230 0 0.8
29/12/2010
22.95
 1,611,160 23.83 24.10 22.95 5,100 0 0.1
28/12/2010
23.83
 881,540 23.74 24.10 23.30 6,700 0 0.2
27/12/2010
23.74
 2,453,380 23.30 24.01 23.22 15,350 0 0.4
24/12/2010
23.30
 358,250 23.74 23.83 23.13 29,380 0 0.8
23/12/2010
23.74
 3,127,440 24.27 24.62 23.13 40,510 0 1.1
22/12/2010
24.27
 714,410 24.80 25.06 23.74 29,000 9,830 0.5
21/12/2010
24.80
 793,710 24.71 25.15 23.57 170,960 0 4.8
20/12/2010
24.71
 1,399,140 25.59 26.21 24.71 15,090 53,940 -1.1
17/12/2010
25.59
 4,128,260 24.45 25.59 24.18 2,585,260 506,000 59.2
16/12/2010
24.45
 1,254,730 25.42 25.42 24.18 0 0 0
15/12/2010
25.42
 1,783,790 25.42 25.50 24.80 400,000 0 11.5
14/12/2010
25.42
 3,203,670 26.38 26.38 25.06 118,920 0 3.5
13/12/2010
26.38
 1,688,860 26.38 27.35 26.38 0 0 0
10/12/2010
26.38
 2,593,740 25.50 26.38 25.50 0 290,000 -8.5
09/12/2010
25.50
 5,583,090 25.42 25.86 24.18 0 656,810 -19.0
08/12/2010
25.42
 2,257,820 26.73 26.73 25.42 700 0 0.0
07/12/2010
26.73
 2,836,000 26.12 27.35 25.50 0 0 0
06/12/2010
26.12
 2,531,620 24.89 26.12 24.18 112,800 800,000 -19.9
03/12/2010
24.89
 2,146,910 23.74 24.89 23.74 220,000 200,000 0.5
02/12/2010
23.74
 2,266,190 23.13 24.27 23.13 10,000 0 0.3
01/12/2010
23.13
 1,088,730 22.95 23.39 22.25 0 0 0
30/11/2010
22.95
 1,180,530 21.90 22.95 21.99 110,000 0 2.9
29/11/2010
21.90
 1,294,060 21.11 21.90 20.23 22,000 0 0.5
26/11/2010
21.11
 234,000 21.11 21.72 20.40 11,000 0 0.3
25/11/2010
21.11
 348,920 20.14 21.11 20.23 14,380 5,500 0.2
24/11/2010
20.14
 225,630 20.14 20.49 19.35 11,000 6,000 0.1
23/11/2010
20.14
 394,030 19.96 20.58 19.79 11,000 0 0.2
22/11/2010
19.96
 258,910 20.93 20.93 19.96 400 0 0.0
19/11/2010
20.93
 416,940 21.11 21.46 20.67 0 0 0
18/11/2010
21.11
 232,750 21.11 21.55 20.49 0 0 0
17/11/2010
21.11
 457,240 20.84 21.63 20.67 0 0 0
16/11/2010
20.84
 857,700 19.87 20.84 18.91 0 0 0
15/11/2010
19.87
 218,450 20.84 20.84 19.87 0 0 0
12/11/2010
20.84
 274,470 21.90 21.90 20.84 0 0 0
11/11/2010
21.90
 231,810 22.43 22.51 21.37 0 0 0
10/11/2010
22.43
 162,990 22.69 22.69 22.16 5,000 0 0.1
09/11/2010
22.69
 99,580 23.66 23.66 22.69 0 0 0
08/11/2010
23.66
 117,600 23.83 23.83 23.13 0 0 0
05/11/2010
23.83
 306,370 23.66 23.83 22.86 0 0 0
04/11/2010
23.66
 281,460 23.22 23.66 22.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |