CTCP Quốc Cường Gia Lai (qcg)

13.80
0.30
(2.22%)
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
(2026-04-01) 		0.50 3.76% 11,278,900 85,200 0
12.95
14.75
13.80
2 tháng
(2026-03-02) 		0.15 1.10% 19,313,800 278,600 2.5
12.30
14.75
13.80
3 tháng
(2026-02-02) 		-1 -6.76% 27,862,300 327,700 3.0
12.30
15.10
13.80
6 tháng
(2025-11-03) 		-0.35 -2.47% 96,472,800 407,800 3.6
12.30
18.80
13.80
12 tháng
(2025-05-06) 		3.15 29.58% 305,363,400 1,576,465 22.7
10.65
18.80
13.80
24 tháng
(2024-05-13) 		-1.45 -9.51% 525,192,900 3,340,900 42.4
5.68
18.80
13.80
36 tháng
(2023-05-17) 		8.77 174.35% 805,808,200 3,597,600 41.9
4.92
18.80
13.80
60 tháng
(2021-05-27) 		6.35 85.23% 1,097,290,200 3,789,330 42.5
3.32
23.20
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2011
17.15
 98,380 17.24 17.24 16.80 0 0 0
30/06/2011
17.24
 39,750 17.59 17.59 17.24 0 0 0
29/06/2011
17.59
 694,740 17.59 17.59 17.06 0 16,350 -0.3
28/06/2011
17.59
 159,920 17.59 18.38 17.50 0 9,280 -0.2
27/06/2011
17.59
 114,070 17.94 17.94 17.50 0 16,870 -0.3
24/06/2011
17.94
 190,100 18.03 18.12 17.68 0 105,120 -2.2
23/06/2011
18.03
 191,010 18.47 18.47 18.03 0 0 0
22/06/2011
18.47
 158,560 18.47 18.73 18.47 11,810 0 0.2
21/06/2011
18.47
 424,720 18.47 18.91 18.29 129,840 0 2.7
20/06/2011
18.47
 365,390 18.47 18.47 18.12 0 12,470 -0.3
17/06/2011
18.47
 459,310 18.47 18.47 17.94 77,570 0 1.6
16/06/2011
18.47
 549,180 17.59 18.47 18.03 25,740 0 0.5
15/06/2011
17.59
 456,770 17.32 17.94 17.32 0 0 0
14/06/2011
17.32
 636,810 16.53 17.32 16.53 0 0 0
13/06/2011
16.53
 228,800 16.18 16.71 15.74 0 0 0
10/06/2011
16.18
 272,120 15.74 16.18 15.83 0 0 0
09/06/2011
15.74
 97,290 16.27 16.27 15.74 0 0 0
08/06/2011
16.27
 275,300 16.27 16.36 15.92 0 0 0
07/06/2011
16.27
 193,720 16.01 16.53 16.09 0 0 0
06/06/2011
16.01
 86,380 16.36 16.36 15.65 0 0 0
03/06/2011
16.36
 379,220 16.45 16.80 16.18 0 0 0
02/06/2011
16.45
 270,430 15.83 16.53 15.92 0 0 0
01/06/2011
15.83
 640,960 15.39 15.83 14.77 57,170 0 1.0
31/05/2011
15.39
 374,720 15.74 15.83 15.04 0 0 0
30/05/2011
15.74
 351,010 16.27 16.27 15.57 0 0 0
27/05/2011
16.27
 597,710 16.09 16.27 15.65 0 0 0
26/05/2011
16.09
 434,440 15.39 16.09 14.69 0 0 0
25/05/2011
15.39
 360,070 15.39 15.39 14.69 0 0 0
24/05/2011
15.39
 533,220 15.83 15.83 15.04 0 26,180 -0.5
23/05/2011
15.83
 361,970 15.83 15.92 15.30 0 18,910 -0.3
20/05/2011
15.83
 338,380 15.74 15.83 15.30 0 25,060 -0.4
19/05/2011
15.74
 220,730 15.65 15.74 15.57 0 0 0
18/05/2011
15.65
 406,670 15.57 15.65 15.04 0 0 0
17/05/2011
15.57
 525,400 15.57 15.74 15.13 0 23,060 -0.4
16/05/2011
15.57
 216,300 15.48 15.57 14.95 0 0 0
13/05/2011
15.48
 112,470 15.30 15.48 14.95 0 0 0
12/05/2011
15.30
 193,400 15.21 15.30 15.04 0 0 0
11/05/2011
15.21
 178,910 15.13 15.21 14.77 0 0 0
10/05/2011
15.13
 184,120 14.95 15.13 14.86 0 0 0
09/05/2011
14.95
 211,370 14.69 14.95 14.69 40,000 0 0.7
06/05/2011
14.69
 80,780 14.33 14.69 14.25 15,970 0 0.3
05/05/2011
14.33
 396,110 14.60 14.77 14.16 11,270 1,000 0.2
04/05/2011
14.60
 52,830 14.77 14.95 14.51 0 1,500 -0.0
29/04/2011
14.77
 55,950 14.95 15.21 14.60 11,390 1,000 0.2
28/04/2011
14.95
 83,920 14.95 15.30 14.86 0 0 0
27/04/2011
14.95
 644,740 14.69 14.95 14.69 23,010 0 0.4
26/04/2011
14.69
 210,730 14.95 15.21 14.69 11,590 0 0.2
25/04/2011
14.95
 198,430 15.04 15.39 14.95 0 0 0
22/04/2011
15.04
 620,560 15.83 16.09 15.04 0 5,000 -0.1
21/04/2011
15.83
 145,180 16.09 16.27 15.83 0 0 0
20/04/2011
16.09
 109,270 16.01 16.27 15.74 28,560 300 0.5
19/04/2011
16.01
 123,570 16.01 16.18 15.83 11,450 0 0.2
18/04/2011
16.01
 25,006 16.36 16.53 16.01 5,630 0 0.1
15/04/2011
16.36
 275,240 16.71 17.15 16.36 11,160 0 0.2
14/04/2011
16.71
 489,310 17.06 17.06 16.71 0 0 0
13/04/2011
17.06
 356,190 17.50 17.50 16.97 0 0 0
08/04/2011
17.50
 605,570 17.24 17.50 17.15 16,540 0 0.3
07/04/2011
17.24
 122,040 17.68 17.68 17.24 5,490 0 0.1
06/04/2011
17.68
 109,420 17.06 17.68 17.15 0 0 0
05/04/2011
17.06
 148,710 17.15 17.41 17.06 0 0 0
04/04/2011
17.15
 452,970 17.50 17.50 17.15 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |