CTCP Quốc Cường Gia Lai (qcg)

12.90
0.05
(0.39%)
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
(2026-05-18) 		-0.45 -3.38% 3,538,600 -35,600 0
12.20
13.40
12.90
2 tháng
(2026-04-20) 		-1.15 -8.21% 8,696,600 -73,200 0
12.20
14
12.90
3 tháng
(2026-03-19) 		-0.05 -0.39% 19,251,400 -38,300 0.2
12.20
14.75
12.90
6 tháng
(2025-12-19) 		-3 -18.93% 66,212,600 215,700 3.2
12.20
15.85
12.90
12 tháng
(2025-06-23) 		1.35 11.74% 271,651,000 536,565 9.1
11.50
18.80
12.90
24 tháng
(2024-06-27) 		-1.60 -11.07% 507,111,800 3,501,000 47.1
5.68
18.80
12.90
36 tháng
(2023-07-03) 		4.63 56.33% 772,962,200 3,413,600 41.5
5.68
18.80
12.90
60 tháng
(2021-07-13) 		6.65 107.26% 1,090,873,000 3,780,730 43.4
3.32
23.20
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2011
15.30
 4,000 15.13 15.30 15.30 0 0 0
15/08/2011
15.13
 8,520 15.48 15.48 14.77 0 0 0
12/08/2011
15.48
 1,690 14.95 15.65 14.95 0 0 0
11/08/2011
14.95
 47,840 14.51 14.95 14.25 0 0 0
10/08/2011
14.51
 49,720 14.95 15.04 14.51 0 37,590 -0.6
09/08/2011
14.95
 24,320 15.39 15.39 14.95 0 0 0
08/08/2011
15.39
 3,500 15.83 16.62 15.39 0 0 0
05/08/2011
15.83
 5,420 15.57 16.27 15.83 0 0 0
04/08/2011
15.57
 24,330 15.83 16.45 15.39 0 15,630 -0.3
03/08/2011
15.83
 8,780 16.27 16.27 15.83 0 0 0
02/08/2011
16.27
 10,550 16.80 16.80 16.27 0 0 0
01/08/2011
16.80
 4,900 16.97 16.97 16.80 0 0 0
29/07/2011
16.97
 34,410 16.88 16.97 16.80 30,090 0 0.6
28/07/2011
16.88
 18,700 17.06 17.15 16.88 0 0 0
27/07/2011
17.06
 17,690 16.80 17.06 16.71 0 0 0
26/07/2011
16.80
 19,530 17.06 17.06 16.80 0 0 0
25/07/2011
17.06
 6,110 17.06 17.06 16.71 0 0 0
22/07/2011
17.06
 12,240 16.88 17.15 16.88 0 0 0
21/07/2011
16.88
 5,960 17.41 17.41 16.88 0 0 0
20/07/2011
17.41
 42,420 16.88 17.41 16.71 27,180 0 0.5
19/07/2011
16.88
 11,100 17.32 17.32 16.88 0 0 0
18/07/2011
17.32
 1,400 17.32 17.41 17.15 0 0 0
15/07/2011
17.32
 16,110 17.24 17.32 16.71 0 0 0
14/07/2011
17.24
 20,900 17.15 17.24 16.80 0 0 0
13/07/2011
17.15
 34,630 16.80 17.24 16.71 0 0 0
12/07/2011
16.80
 1,041,310 16.97 16.97 16.71 0 2,430 -0.0
11/07/2011
16.97
 35,820 16.71 17.15 16.27 0 0 0
08/07/2011
16.71
 9,600 17.32 17.32 16.71 0 0 0
07/07/2011
17.32
 18,610 17.24 17.50 17.15 0 0 0
06/07/2011
17.24
 26,060 17.59 17.68 16.88 0 0 0
05/07/2011
17.59
 93,760 17.06 17.59 16.97 0 0 0
04/07/2011
17.06
 130,710 17.15 17.59 16.36 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |