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)
21/05/2025
11.80
 778,300 11.95 12.10 11.65 11,300 6,500 0.1
20/05/2025
12.05
 881,200 11.70 12.05 11.50 41,800 70,100 -0.3
19/05/2025
11.70
 1,677,200 11.75 12.10 11.70 108,000 222,700 0
16/05/2025
11.45
 558,700 11.65 11.65 11.45 0 45,900 0
15/05/2025
11.45
 972,100 11.50 11.85 11.40 62,700 83,200 0
14/05/2025
11.50
 888,500 11.70 11.70 11.30 89,500 9,100 0
13/05/2025
11.55
 815,200 11.90 11.90 11.45 9,400 81,900 0
12/05/2025
11.80
 1,120,500 12.30 12.30 11.65 0 96,900 0
09/05/2025
11.60
 1,291,100 10.95 11.60 10.95 106,100 37,800 0
08/05/2025
10.85
 529,300 11.05 11.05 10.75 35,700 55,900 0
07/05/2025
10.90
 560,600 10.65 11.10 10.65 64,100 35,800 0
06/05/2025
10.65
 574,500 10.70 10.80 10.60 62,400 20,200 0
05/05/2025
10.70
 409,000 11 11 10.55 32,500 10,200 0
29/04/2025
10.55
 575,600 10.75 10.75 10.50 10,900 54,900 -0.5
28/04/2025
10.75
 676,400 10.30 10.75 10.25 184,900 26,400 1.7
25/04/2025
10.25
 378,800 10.25 10.50 10.25 64,100 4,900 0.6
24/04/2025
10.30
 487,600 10.50 10.50 10.20 36,400 50,400 -0.1
23/04/2025
10.40
 412,700 10.70 10.70 10.35 2,200 44,800 -0.4
22/04/2025
10.40
 1,106,500 10.70 10.70 9.96 3,700 102,900 -1.0
21/04/2025
10.70
 1,065,400 10.60 10.80 10.55 115,200 37,700 0.8
18/04/2025
10.40
 629,200 10.35 10.60 10.30 51,400 52,200 -0.0
17/04/2025
10.35
 449,900 10.35 10.50 10.10 86,000 4,200 0.8
16/04/2025
10.35
 739,300 10.80 10.80 10.15 28,300 25,100 0.0
15/04/2025
10.55
 775,200 10.75 10.85 10.35 45,000 100 0.5
14/04/2025
10.55
 1,421,300 10.55 10.55 10.25 42,600 200 0.4
11/04/2025
9.89
 930,400 9.88 9.89 9.36 24,800 6,500 0.2
10/04/2025
9.25
 200,500 9.25 9.25 9.25 0 0 0
09/04/2025
8.65
 1,445,300 8.65 8.67 8.65 5,200 500 0.0
08/04/2025
9.30
 323,500 9.30 9.31 9.30 0 0 0
04/04/2025
10
 511,400 10 10 10 13,200 0 0.1
03/04/2025
10.75
 823,700 10.80 11.30 10.75 500 0 0.0
02/04/2025
11.55
 529,200 11.70 11.75 11.55 100 900 -0.0
01/04/2025
11.65
 341,600 11.65 11.85 11.60 100 1,500 -0.0
31/03/2025
11.65
 248,100 11.95 11.95 11.60 2,900 2,300 0.0
28/03/2025
11.80
 167,100 11.90 11.95 11.70 100 3,000 -0.0
27/03/2025
11.90
 307,300 11.70 12.05 11.60 14 6,493 -0.1
26/03/2025
11.70
 615,600 11.85 12 11.70 0 34,700 -0.4
25/03/2025
11.90
 1,567,200 12.30 12.30 11.90 0 0 0
24/03/2025
12.30
 350,200 12.35 12.35 12.20 61,000 3,700 0.7
21/03/2025
12.35
 802,400 12.45 12.85 12.35 0 0 0
20/03/2025
12.20
 351,500 12.15 12.30 12.15 169,000 15,600 1.9
19/03/2025
12.25
 544,800 12.20 12.30 12.20 225,400 300 2.7
18/03/2025
12.30
 330,500 12.35 12.40 12.20 2,600 4,400 -0.0
17/03/2025
12.30
 359,000 12.40 12.40 12.20 91,700 3,900 1.1
14/03/2025
12.15
 396,100 12.20 12.30 12.10 200 1,300 -0.0
13/03/2025
12.20
 742,300 12.10 12.55 12.10 2,100 69,200 -0.8
12/03/2025
12.10
 848,900 12.25 12.40 12.10 5,100 22,300 -0.2
11/03/2025
12.30
 1,220,100 12.15 12.30 12.10 117,100 115,900 0.0
10/03/2025
12.45
 748,300 12.35 12.65 12.20 46,200 106,800 -0.8
07/03/2025
12.40
 745,900 12.65 12.65 12.35 14 117,500 -1.5
06/03/2025
12.65
 2,368,700 12.80 12.80 11.95 10,500 321,100 -3.9
05/03/2025
12.80
 1,340,800 13.40 13.40 12.80 0 253,700 -3.3
04/03/2025
13.40
 2,864,000 12.90 13.70 12.90 357,600 88,735 3.6
03/03/2025
12.85
 899,200 12.75 12.90 12.60 207,600 23,100 2.4
28/02/2025
12.55
 1,006,500 12.85 13.05 12.50 31,500 162,900 -1.7
27/02/2025
12.70
 974,200 12.55 12.70 12.35 34,700 51,900 -0.2
26/02/2025
12.55
 967,600 12.65 12.95 12.50 70,900 54,700 0.2
25/02/2025
12.65
 1,054,700 12.80 12.85 12.55 397,600 31,600 4.6
24/02/2025
12.80
 1,309,800 12.55 13.10 12.50 276,500 41,600 3.0
21/02/2025
12.50
 654,700 12.45 12.65 12.30 131,100 92,400 0.5
20/02/2025
12.45
 1,349,800 13.20 13.35 12.30 15,400 237,800 -2.8
19/02/2025
12.90
 1,882,500 12.50 12.95 12.50 759,100 78,100 8.8
18/02/2025
12.55
 1,834,700 12.40 13.05 12.25 522,100 215,300 3.8
17/02/2025
12.25
 833,000 12.25 12.55 12.05 243,100 5,800 2.9
14/02/2025
12.25
 625,100 12.60 12.60 12.15 73,000 67,700 0.1
13/02/2025
12.20
 540,300 12.45 12.50 12.15 60,700 31,300 0.4
12/02/2025
12.45
 392,300 12.30 12.50 12.05 72,800 23,800 0.6
11/02/2025
12.30
 1,181,700 13 13.20 12.20 62,100 104,200 -0.5
10/02/2025
12.95
 959,000 12.80 13.20 12.60 20,800 94,200 -0.9
07/02/2025
12.65
 2,861,000 11.85 12.65 11.70 237,100 106,800 1.6
06/02/2025
11.85
 628,700 12 12 11.60 104,100 42,800 0.7
05/02/2025
11.80
 1,804,700 12.20 12.45 11.70 63,500 224,300 -1.9
04/02/2025
11.90
 553,500 11.90 11.90 11.90 40,000 0 0.5
03/02/2025
11.15
 548,000 10.95 11.15 10.90 35,100 27,000 0.1
24/01/2025
10.45
 452,400 10.20 10.60 10.15 81,800 2,300 0.8
23/01/2025
10.15
 358,300 10.05 10.25 10.05 55,000 3,200 0.5
22/01/2025
10.15
 353,000 10.30 10.30 10.10 21,300 29,300 -0.1
21/01/2025
10.30
 311,500 10.20 10.35 10.20 20,800 20,000 0.0
20/01/2025
10.25
 227,100 10.20 10.40 10.20 8,000 8,300 -0.0
17/01/2025
10.30
 293,500 10.50 10.50 10.25 24,500 22,700 0.0
16/01/2025
10.50
 357,500 10.55 10.90 10.40 13,300 1,400 0.1
15/01/2025
10.45
 492,600 10 10.50 10 137,100 0 1.4
14/01/2025
10.05
 1,011,800 10.70 10.75 10 62,435 90,200 -0.3
13/01/2025
10.75
 460,400 10.80 11 10.35 1,400 0 0.0
10/01/2025
10.85
 498,000 11.30 11.30 10.85 0 3,900 -0.0
09/01/2025
11.30
 413,100 11.45 11.55 11.20 90,200 5,000 1.0
08/01/2025
11.45
 178,200 11.50 11.50 11.20 100 0 0.0
07/01/2025
11.50
 339,700 11.30 11.60 11.10 2,800 5,700 -0.0
06/01/2025
11.30
 652,100 11.25 11.95 11.25 6,100 22,300 -0.2
03/01/2025
11.25
 399,500 11.50 11.65 11.25 100 44,700 -0.5
02/01/2025
11.50
 286,600 11.55 11.85 11.45 5,700 7,700 -0.0
31/12/2024
11.70
 258,500 11.80 11.80 11.55 0 5,600 -0.1
30/12/2024
11.75
 810,800 11.30 12.05 11.05 57,400 32,600 0.3
27/12/2024
11.30
 371,100 11.55 11.55 11.30 17,300 15,400 0.0
26/12/2024
11.50
 295,700 11.70 11.70 11.40 5,600 23,400 -0.2
25/12/2024
11.70
 614,200 11.55 11.90 11.55 0 2,700 -0.0
24/12/2024
11.70
 1,361,300 11.90 11.90 11.10 21,000 47,200 -0.3
23/12/2024
11.75
 734,100 11.85 12.30 11.65 16,400 67,400 -0.6
20/12/2024
12
 1,426,800 12.45 12.50 11.85 200 18,300 -0.2
19/12/2024
12.45
 1,472,800 12.20 12.65 12.20 36,700 122,300 -1.1

Chính sách bảo mật | Điều khoản sử dụng |