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)
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
03/11/2010
23.22
 45,250 23.22 23.66 23.04 0 0 0
02/11/2010
23.22
 238,750 23.74 23.74 23.22 1,800 0 0.0
01/11/2010
23.74
 71,160 24.36 24.36 23.74 0 0 0
29/10/2010
24.36
 419,430 24.27 25.15 23.48 0 0 0
28/10/2010
24.27
 118,390 24.36 24.45 23.48 0 0 0
27/10/2010
24.36
 65,700 25.06 25.06 24.36 0 0 0
26/10/2010
25.06
 204,430 24.54 25.68 23.83 0 0 0
25/10/2010
24.54
 65,260 24.36 24.54 23.30 100 0 0.0
22/10/2010
24.36
 54,550 24.36 24.45 24.01 0 0 0
21/10/2010
24.36
 73,240 24.27 24.45 23.74 0 0 0
20/10/2010
24.27
 116,870 25.50 25.50 24.27 0 0 0
19/10/2010
25.50
 115,870 26.29 26.38 25.50 0 0 0
18/10/2010
26.29
 157,790 26.38 26.82 26.12 0 0 0
15/10/2010
26.38
 79,500 26.65 26.65 26.12 0 0 0
14/10/2010
26.65
 173,720 26.38 27.26 26.29 0 0 0
13/10/2010
26.38
 157,340 26.29 26.73 26.03 0 0 0
12/10/2010
26.29
 277,780 26.91 26.91 25.94 0 0 0
11/10/2010
26.91
 366,710 27.09 27.70 26.21 0 0 0
08/10/2010
27.09
 162,050 27.53 27.61 26.82 0 0 0
07/10/2010
27.53
 265,940 27.17 27.61 27.09 45,000 0 1.4
06/10/2010
27.17
 326,560 26.38 27.26 25.94 60,410 0 1.8
05/10/2010
26.38
 296,340 26.38 26.38 25.06 0 0 0
04/10/2010
26.38
 486,210 27.26 27.70 25.94 0 0 0
01/10/2010
27.26
 456,240 27.26 28.14 27.00 0 0 0
30/09/2010
27.26
 539,370 27.17 28.14 26.82 0 0 0
29/09/2010
27.17
 453,850 28.58 28.76 27.17 0 0 0
28/09/2010
28.58
 845,350 28.32 28.67 27.88 0 0 0
27/09/2010
28.32
 955,910 28.23 28.67 28.14 0 0 0
24/09/2010
28.23
 656,650 27.88 28.41 27.53 0 0 0
23/09/2010
27.88
 1,441,100 27.53 28.85 26.38 0 36,000 -1.2
22/09/2010
27.53
 1,094,400 26.29 27.53 26.73 0 36,420 -1.1
21/09/2010
26.29
 1,339,530 25.06 26.29 25.06 0 1,000 -0.0
20/09/2010
25.06
 824,820 24.98 25.42 24.62 0 0 0
17/09/2010
24.98
 541,740 24.18 25.15 24.18 0 0 0
16/09/2010
24.18
 619,470 23.04 24.18 23.04 0 0 0
15/09/2010
23.04
 263,990 22.95 23.30 22.69 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |