CTCP Quốc Cường Gia Lai (qcg)

10.05
0.05
(0.50%)
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
(2026-08-18) 		-0.15 -1.48% 6,060,200 -1,300 0
9.90
14.60
10.05
2 tháng
(2026-07-20) 		-0.45 -4.31% 8,752,700 -1,300 0
9.46
14.60
10.05
3 tháng
(2026-06-19) 		-3.30 -24.81% 12,339,500 -1,300 0
9.46
14.60
10.05
6 tháng
(2026-03-23) 		-2.60 -20.63% 33,032,600 -1,300 0
9.46
14.75
10.05
12 tháng
(2025-09-22) 		-5.05 -33.55% 150,809,500 -1,300 0
9.46
18.80
10.05
24 tháng
(2024-09-27) 		3.27 48.59% 466,715,500 -1,300 0
6.73
18.80
10.05
36 tháng
(2023-10-03) 		-0.75 -6.98% 718,354,900 -1,300 0
5.68
18.80
10.05
60 tháng
(2021-10-13) 		2.60 35.14% 1,106,331,600 222,430 0.9
3.32
23.20
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
13.90
 4,132,300 13.80 14.45 13.60 0 0 0
22/07/2025
13.65
 3,698,200 13.50 13.85 13.15 0 0 0
21/07/2025
13.60
 5,908,000 14.45 14.45 13.50 0 0 0
18/07/2025
13.55
 3,125,000 13.50 13.55 13.40 0 0 0
17/07/2025
12.70
 4,715,900 12.40 12.80 12.35 0 0 0
16/07/2025
12.25
 2,308,500 12 12.35 12 0 0 0
15/07/2025
12
 3,219,200 12.30 12.60 12 0 0 0
14/07/2025
12.20
 3,556,900 12.40 12.45 11.80 0 0 0
11/07/2025
12.40
 1,605,800 12.80 12.80 12.30 0 0 0
10/07/2025
12.55
 6,625,300 12.20 12.90 12.10 0 0 0
09/07/2025
12.10
 1,478,000 12.40 12.40 11.95 0 0 0
08/07/2025
12.20
 2,173,900 11.90 12.30 11.80 0 0 0
07/07/2025
11.80
 1,235,300 12.10 12.10 11.75 0 0 0
04/07/2025
11.90
 1,314,100 11.70 12.15 11.70 0 0 0
03/07/2025
11.70
 682,700 11.60 11.80 11.50 0 0 0
02/07/2025
11.65
 506,900 11.60 11.70 11.50 0 0 0
01/07/2025
11.70
 357,100 11.85 11.85 11.55 0 0 0
30/06/2025
11.75
 899,100 11.75 12 11.60 0 0 0
27/06/2025
11.65
 538,000 11.55 11.70 11.50 0 0 0
26/06/2025
11.65
 357,000 11.55 11.70 11.45 0 0 0
25/06/2025
11.65
 560,800 11.60 11.70 11.55 0 0 0
24/06/2025
11.60
 466,600 11.70 11.80 11.50 0 0 0
23/06/2025
11.50
 542,200 11.50 11.55 11.25 0 0 0
20/06/2025
11.50
 442,800 11.60 11.70 11.45 0 0 0
19/06/2025
11.55
 568,900 11.30 11.55 11.30 0 0 0
18/06/2025
11.40
 434,700 11.50 11.70 11.40 0 0 0
17/06/2025
11.60
 444,300 11.30 11.70 11.30 0 0 0
16/06/2025
11.50
 390,700 11.30 11.55 11.15 0 0 0
13/06/2025
11.30
 2,242,200 11.80 11.80 11.10 0 0 0
12/06/2025
11.90
 722,900 11.90 12.10 11.85 0 0 0
11/06/2025
11.90
 953,800 12.15 12.20 11.80 0 0 0
10/06/2025
12.15
 809,900 11.95 12.20 11.95 0 0 0
09/06/2025
12
 1,230,800 12 12.15 11.85 0 0 0
06/06/2025
11.95
 2,030,400 12.25 12.45 11.80 0 0 0
05/06/2025
12.40
 1,659,300 12.85 12.85 12.25 0 0 0
04/06/2025
12.65
 4,948,100 11.90 12.65 11.90 0 0 0
03/06/2025
11.85
 1,208,200 12.30 12.30 11.75 0 0 0
02/06/2025
12.10
 1,257,700 11.60 12.20 11.50 0 0 0
30/05/2025
11.65
 1,808,200 11.80 12 11.60 0 0 0
29/05/2025
12.10
 1,458,600 12 12.40 11.85 0 0 0
28/05/2025
11.95
 908,300 12.30 12.30 11.90 0 0 0
27/05/2025
12.15
 2,650,700 11.75 12.20 11.65 0 0 0
26/05/2025
11.75
 674,000 11.80 11.80 11.40 0 0 0
23/05/2025
11.65
 721,100 11.40 11.95 11.35 0 0 0
22/05/2025
11.40
 1,111,500 11.70 11.70 11 0 0 0
21/05/2025
11.80
 778,300 11.95 12.10 11.65 0 0 0
20/05/2025
12.05
 881,200 11.70 12.05 11.50 0 0 0
19/05/2025
11.70
 1,677,200 11.75 12.10 11.70 0 0 0
16/05/2025
11.45
 558,700 11.65 11.65 11.45 0 0 0
15/05/2025
11.45
 972,100 11.50 11.85 11.40 0 0 0
14/05/2025
11.50
 888,500 11.70 11.70 11.30 0 0 0
13/05/2025
11.55
 815,200 11.90 11.90 11.45 0 0 0
12/05/2025
11.80
 1,120,500 12.30 12.30 11.65 0 0 0
09/05/2025
11.60
 1,291,100 10.95 11.60 10.95 0 0 0
08/05/2025
10.85
 529,300 11.05 11.05 10.75 0 0 0
07/05/2025
10.95
 584,600 10.65 11.10 10.65 0 0 0
06/05/2025
10.65
 574,500 10.70 10.80 10.60 0 0 0
05/05/2025
10.70
 409,000 11 11 10.55 0 0 0
02/05/2025
11.80
 1,804,700 12.20 12.45 11.70 0 0 0
01/05/2025
11.25
 399,500 11.50 11.65 11.25 0 0 0
30/04/2025
9.90
 121,600 10.20 10.25 9.90 0 0 0
29/04/2025
10.55
 575,600 10.75 10.75 10.50 0 0 0
28/04/2025
10.75
 676,400 10.30 10.75 10.25 0 0 0
25/04/2025
10.25
 378,800 10.25 10.50 10.25 0 0 0
24/04/2025
10.30
 487,600 10.50 10.50 10.20 0 0 0
23/04/2025
10.40
 412,700 10.70 10.70 10.35 0 0 0
22/04/2025
10.40
 1,106,500 10.70 10.70 9.96 0 0 0
21/04/2025
10.70
 1,065,400 10.60 10.80 10.55 0 0 0
18/04/2025
10.40
 629,200 10.35 10.60 10.30 0 0 0
17/04/2025
10.35
 449,900 10.35 10.50 10.10 0 0 0
16/04/2025
10.35
 739,300 10.80 10.80 10.15 0 0 0
15/04/2025
10.55
 775,200 10.75 10.85 10.35 0 0 0
14/04/2025
10.55
 1,421,300 10.55 10.55 10.25 0 0 0
11/04/2025
9.89
 930,400 9.88 9.89 9.36 0 0 0
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 0 0 0
08/04/2025
9.30
 323,500 9.30 9.31 9.30 0 0 0
07/04/2025
11.90
 1,314,100 11.70 12.15 11.70 0 0 0
04/04/2025
10
 511,400 10 10 10 0 0 0
03/04/2025
10.75
 823,700 10.80 11.30 10.75 0 0 0
02/04/2025
11.55
 529,200 11.70 11.75 11.55 0 0 0
01/04/2025
11.65
 341,600 11.65 11.85 11.60 0 0 0
31/03/2025
11.65
 248,100 11.95 11.95 11.60 0 0 0
28/03/2025
11.80
 167,100 11.90 11.95 11.70 0 0 0
27/03/2025
11.90
 307,300 11.70 12.05 11.60 0 0 0
26/03/2025
11.70
 615,600 11.85 12 11.70 0 0 0
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 0 0 0
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 0 0 0
19/03/2025
12.25
 544,800 12.20 12.30 12.20 0 0 0
18/03/2025
12.30
 330,500 12.35 12.40 12.20 0 0 0
17/03/2025
12.30
 359,000 12.40 12.40 12.20 0 0 0
14/03/2025
12.15
 396,100 12.20 12.30 12.10 0 0 0
13/03/2025
12.20
 742,300 12.10 12.55 12.10 0 0 0
12/03/2025
12.10
 848,900 12.25 12.40 12.10 0 0 0
11/03/2025
12.30
 1,220,100 12.15 12.30 12.10 0 0 0
10/03/2025
12.45
 748,300 12.35 12.65 12.20 0 0 0
07/03/2025
12.40
 745,900 12.65 12.65 12.35 0 0 0
06/03/2025
12.65
 2,368,700 12.80 12.80 11.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |