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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |