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)
05/03/2025
12.80
 1,340,800 13.40 13.40 12.80 0 0 0
04/03/2025
13.40
 2,864,000 12.90 13.70 12.90 0 0 0
03/03/2025
12.85
 899,200 12.75 12.90 12.60 0 0 0
28/02/2025
12.55
 1,006,500 12.85 13.05 12.50 0 0 0
27/02/2025
12.70
 974,200 12.55 12.70 12.35 0 0 0
26/02/2025
12.55
 967,600 12.65 12.95 12.50 0 0 0
25/02/2025
12.65
 1,054,700 12.80 12.85 12.55 0 0 0
24/02/2025
12.80
 1,309,800 12.55 13.10 12.50 0 0 0
21/02/2025
12.50
 654,700 12.45 12.65 12.30 0 0 0
20/02/2025
12.45
 1,349,800 13.20 13.35 12.30 0 0 0
19/02/2025
12.90
 1,882,500 12.50 12.95 12.50 0 0 0
18/02/2025
12.55
 1,834,700 12.40 13.05 12.25 0 0 0
17/02/2025
12.25
 833,000 12.25 12.55 12.05 0 0 0
14/02/2025
12.25
 625,100 12.60 12.60 12.15 0 0 0
13/02/2025
12.20
 540,300 12.45 12.50 12.15 0 0 0
12/02/2025
12.45
 392,300 12.30 12.50 12.05 0 0 0
11/02/2025
12.30
 1,181,700 13 13.20 12.20 0 0 0
10/02/2025
12.95
 959,000 12.80 13.20 12.60 0 0 0
07/02/2025
12.65
 2,861,000 11.85 12.65 11.70 0 0 0
06/02/2025
11.85
 628,700 12 12 11.60 0 0 0
05/02/2025
11.80
 1,804,700 12.20 12.45 11.70 0 0 0
04/02/2025
11.90
 553,500 11.90 11.90 11.90 0 0 0
03/02/2025
12.55
 1,006,500 12.85 13.05 12.50 0 0 0
31/01/2025
9.90
 121,600 10.20 10.25 9.90 0 0 0
30/01/2025
9.90
 121,600 10.20 10.25 9.90 0 0 0
29/01/2025
9.90
 121,600 10.20 10.25 9.90 0 0 0
28/01/2025
9.90
 121,600 10.20 10.25 9.90 0 0 0
27/01/2025
9.90
 121,600 10.20 10.25 9.90 0 0 0
24/01/2025
10.45
 452,400 10.20 10.60 10.15 0 0 0
23/01/2025
10.15
 358,300 10.05 10.25 10.05 0 0 0
22/01/2025
10.15
 353,000 10.30 10.30 10.10 0 0 0
21/01/2025
10.30
 311,500 10.20 10.35 10.20 0 0 0
20/01/2025
10.25
 227,100 10.20 10.40 10.20 0 0 0
17/01/2025
10.30
 293,500 10.50 10.50 10.25 0 0 0
16/01/2025
10.50
 357,500 10.55 10.90 10.40 0 0 0
15/01/2025
10.45
 492,600 10 10.50 10 0 0 0
14/01/2025
10.05
 1,011,800 10.70 10.75 10 0 0 0
13/01/2025
10.75
 460,400 10.80 11 10.35 0 0 0
10/01/2025
10.85
 498,000 11.30 11.30 10.85 0 0 0
09/01/2025
11.30
 413,100 11.45 11.55 11.20 0 0 0
08/01/2025
11.45
 178,200 11.50 11.50 11.20 0 0 0
07/01/2025
11.50
 339,700 11.30 11.60 11.10 0 0 0
06/01/2025
11.30
 652,100 11.25 11.95 11.25 0 0 0
03/01/2025
11.25
 399,500 11.50 11.65 11.25 0 0 0
02/01/2025
11.50
 286,600 11.55 11.85 11.45 0 0 0
01/01/2025
11.70
 258,500 11.80 11.80 11.55 0 0 0
31/12/2024
11.70
 258,500 11.80 11.80 11.55 0 0 0
30/12/2024
11.75
 810,800 11.30 12.05 11.05 0 0 0
27/12/2024
11.30
 371,100 11.55 11.55 11.30 0 0 0
26/12/2024
11.50
 295,700 11.70 11.70 11.40 0 0 0
25/12/2024
11.70
 614,200 11.55 11.90 11.55 0 0 0
24/12/2024
11.70
 1,361,300 11.90 11.90 11.10 0 0 0
23/12/2024
11.75
 734,100 11.85 12.30 11.65 0 0 0
20/12/2024
12
 1,426,800 12.45 12.50 11.85 0 0 0
19/12/2024
12.45
 1,472,800 12.20 12.65 12.20 0 0 0
18/12/2024
12.10
 966,100 11.40 12.10 11.20 0 0 0
17/12/2024
11.35
 214,900 11.30 11.45 11.25 0 0 0
16/12/2024
11.45
 307,800 11.50 11.50 11.15 0 0 0
13/12/2024
11.35
 468,200 11.60 11.60 11.25 0 0 0
12/12/2024
11.55
 380,400 11.95 11.95 11.55 0 0 0
11/12/2024
11.75
 459,700 12.05 12.05 11.75 0 0 0
10/12/2024
11.85
 392,400 12 12.05 11.85 0 0 0
09/12/2024
12
 630,700 11.85 12.20 11.80 0 0 0
06/12/2024
11.85
 755,200 12.05 12.10 11.85 0 0 0
05/12/2024
12.05
 643,500 12 12.15 11.80 0 0 0
04/12/2024
11.90
 400,300 12 12.20 11.80 0 0 0
03/12/2024
12
 931,000 12.20 12.40 11.80 0 0 0
02/12/2024
12.45
 745,500 13.30 13.30 12.25 0 0 0
29/11/2024
12.80
 532,000 12.80 13 12.60 0 0 0
28/11/2024
12.80
 2,437,300 13.40 13.40 12.50 0 0 0
27/11/2024
12.55
 234,600 12.55 12.55 12.55 0 0 0
26/11/2024
11.75
 167,100 11.75 11.75 11.75 0 0 0
25/11/2024
11
 1,142,800 11.75 11.85 10.95 0 0 0
22/11/2024
11.75
 642,800 12.20 12.45 11.70 0 0 0
21/11/2024
12.20
 1,684,100 10.80 12.30 10.75 0 0 0
20/11/2024
11.55
 1,038,400 11.70 12 11.55 0 0 0
19/11/2024
12.40
 1,894,100 12.70 13.05 12.40 0 0 0
18/11/2024
13.30
 964,600 12.85 13.40 12.65 0 0 0
15/11/2024
12.80
 637,300 13.30 13.30 12.60 0 0 0
14/11/2024
13.10
 1,085,700 12.85 13.55 12.85 0 0 0
13/11/2024
12.80
 1,444,800 13.50 13.50 12.65 0 0 0
12/11/2024
13.55
 817,700 14.10 14.20 13.40 0 0 0
11/11/2024
13.85
 1,620,500 14.20 14.20 13.60 0 0 0
08/11/2024
13.30
 983,600 13.60 13.60 12.80 0 0 0
07/11/2024
13.60
 984,200 14.35 14.35 13.50 0 0 0
06/11/2024
13.65
 1,499,300 12.85 13.65 12.85 0 0 0
05/11/2024
12.80
 1,956,500 13.25 13.90 12.50 0 0 0
04/11/2024
13.05
 2,235,800 12.20 13.05 12.20 0 0 0
01/11/2024
12.20
 969,000 11.80 12.50 11.80 0 0 0
31/10/2024
11.90
 1,377,400 11.95 11.95 11.55 0 0 0
30/10/2024
11.20
 988,700 10.50 11.20 10.25 0 0 0
29/10/2024
10.50
 1,091,400 10.90 10.90 10.45 0 0 0
28/10/2024
10.70
 877,400 10.60 10.90 10.50 0 0 0
25/10/2024
10.90
 803,500 11 11.50 10.70 0 0 0
24/10/2024
11
 2,603,500 9.60 11 9.60 0 0 0
23/10/2024
10.30
 1,805,400 11.05 11.05 10.30 0 0 0
22/10/2024
11.05
 2,144,100 11.20 11.20 10.85 0 0 0
21/10/2024
10.50
 1,550,900 9.89 10.50 9.80 0 0 0
18/10/2024
9.85
 1,014,400 9.85 9.90 9.63 0 0 0
17/10/2024
9.60
 5,835,100 9.76 9.76 8.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |