CTCP Quốc Cường Gia Lai (qcg)

13.80
0.30
(2.22%)
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
(2026-04-01) 		0.50 3.76% 11,278,900 85,200 0
12.95
14.75
13.80
2 tháng
(2026-03-02) 		0.15 1.10% 19,313,800 278,600 2.5
12.30
14.75
13.80
3 tháng
(2026-02-02) 		-1 -6.76% 27,862,300 327,700 3.0
12.30
15.10
13.80
6 tháng
(2025-11-03) 		-0.35 -2.47% 96,472,800 407,800 3.6
12.30
18.80
13.80
12 tháng
(2025-05-06) 		3.15 29.58% 305,363,400 1,576,465 22.7
10.65
18.80
13.80
24 tháng
(2024-05-13) 		-1.45 -9.51% 525,192,900 3,340,900 42.4
5.68
18.80
13.80
36 tháng
(2023-05-17) 		8.77 174.35% 805,808,200 3,597,600 41.9
4.92
18.80
13.80
60 tháng
(2021-05-27) 		6.35 85.23% 1,097,290,200 3,789,330 42.5
3.32
23.20
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
15.90
 947,300 14.95 15.90 14.95 24,100 65,600 -0.6
24/04/2024
14.90
 3,120,000 15 15.45 14.45 522,000 20,100 7.4
23/04/2024
15.50
 2,388,500 15.50 16.65 15.50 324,700 107,900 3.5
22/04/2024
16.65
 1,556,500 18.80 18.80 16.65 98,700 136,500 -0.7
19/04/2024
17.85
 3,465,900 17.60 17.85 16.95 92,300 91,200 0.0
17/04/2024
16.70
 1,396,300 16 16.70 16 14,300 63,500 -0.8
16/04/2024
15.65
 1,950,400 15 15.80 14.60 205,100 234,500 -0.5
15/04/2024
15
 4,659,700 15.40 15.40 14.05 46,600 97,100 -0.8
12/04/2024
14.40
 1,527,300 14.40 14.40 14.25 2,000 0 0.0
11/04/2024
13.50
 3,138,200 13.80 14.85 13.45 249,300 377,300 -1.9
10/04/2024
14.05
 1,231,600 14.05 14.05 13.60 23,500 31,900 -0.1
09/04/2024
13.15
 1,041,600 12.30 13.15 12.20 78,200 66,700 0.1
08/04/2024
12.30
 456,300 12.40 12.60 12.10 46,500 43,500 0.0
05/04/2024
12.30
 959,400 12 12.75 12 187,700 17,100 2.1
04/04/2024
12.40
 1,120,200 12.65 12.80 11.80 161,800 48,800 1.4
03/04/2024
12.45
 692,800 13 13 12.35 300 72,900 -0.9
02/04/2024
13
 933,300 12.90 13.15 12.50 74,300 164,100 -1.2
01/04/2024
13
 969,200 12.50 13 12.20 87,400 34,000 0.7
29/03/2024
12.60
 1,403,000 12.80 12.95 12.10 181,600 79,700 1.3
28/03/2024
12.90
 1,648,500 13 13 12.60 202,800 24,900 2.3
27/03/2024
12.45
 3,342,800 12.45 12.45 12.10 31,300 12,100 0.2
26/03/2024
11.65
 1,018,100 11.15 11.65 11 0 8,700 -0.1
25/03/2024
10.90
 2,118,500 10.30 10.90 10 1,000 8,400 -0.1
22/03/2024
10.20
 747,700 10.60 10.70 10.15 4,900 21,100 -0.2
21/03/2024
10.40
 1,039,200 10.50 10.50 10.20 10,000 176,900 -1.7
20/03/2024
10.50
 923,000 10.10 10.50 9.80 18,200 154,400 -1.4
19/03/2024
10.35
 1,434,000 10.50 10.50 10.15 19,000 53,200 -0.4
18/03/2024
10.10
 2,237,500 9.45 10.10 9.34 185,400 18,400 1.6
15/03/2024
9.45
 900,900 9.15 9.56 9.12 134,000 5,000 1.2
14/03/2024
9.16
 311,900 9.36 9.36 9.15 22,000 13,800 0.1
13/03/2024
9.30
 272,200 9.30 9.30 9.20 15,000 0 0.1
12/03/2024
9.30
 370,900 9.30 9.34 9.15 12,400 0 0.1
11/03/2024
9.30
 421,500 9.40 9.42 9.30 28,700 12,700 0.2
08/03/2024
9.40
 580,000 9.28 9.45 9.14 9,200 400 0.1
07/03/2024
9.28
 320,000 9.12 9.34 9.12 15,800 7,200 0.1
06/03/2024
9.32
 349,600 9.37 9.55 9.26 13,400 1,200 0.1
05/03/2024
9.34
 383,600 9.48 9.48 9.23 0 9,500 -0.1
04/03/2024
9.39
 618,800 9.60 9.60 9.30 7,500 0 0.1
01/03/2024
9.16
 470,600 9.17 9.17 9.07 34,600 0 0.3
29/02/2024
9.13
 544,100 9.20 9.20 9.07 14,400 6,300 0.1
28/02/2024
9.20
 582,600 9.20 9.21 9.04 9,300 58,000 -0.4
27/02/2024
9.20
 800,300 8.92 9.30 8.87 19,300 140,900 -1.1
26/02/2024
8.96
 444,100 8.99 9 8.51 9,300 5,200 0.0
23/02/2024
8.99
 688,000 9.18 9.18 8.98 700 58,600 -0.5
22/02/2024
9.18
 1,155,300 8.80 9.20 8.77 207,600 1,900 1.9
21/02/2024
8.76
 228,400 8.80 8.80 8.69 9,500 18,000 -0.1
20/02/2024
8.78
 421,700 8.80 8.84 8.71 1,000 73,200 -0.6
19/02/2024
8.71
 359,900 8.80 8.80 8.62 0 65,300 -0.6
16/02/2024
8.81
 361,200 8.90 8.90 8.80 1,400 14,200 -0.1
15/02/2024
8.80
 724,300 8.47 8.85 8.47 152,000 200 1.3
07/02/2024
8.40
 263,400 8.25 8.45 8.25 66,400 0 0.6
06/02/2024
8.36
 286,100 8.45 8.45 8.30 17,000 0 0.1
05/02/2024
8.31
 397,300 8.41 8.55 8.30 0 0 0
02/02/2024
8.39
 1,029,000 8.70 8.70 8.36 0 135,700 -1.2
01/02/2024
8.70
 339,700 8.80 8.82 8.63 0 1,800 -0.0
31/01/2024
8.70
 324,400 9.01 9.05 8.61 0 0 0
30/01/2024
8.81
 762,600 8.50 8.99 8.50 138,700 0 1.2
29/01/2024
8.50
 1,228,300 9.03 9.12 8.50 1,800 1,500 0.0
26/01/2024
9.05
 610,000 9.24 9.30 9.01 200 17,400 -0.2
25/01/2024
9.20
 379,300 9.25 9.30 9.20 0 0 0
24/01/2024
9.29
 604,000 9.40 9.48 9.29 0 0 0
23/01/2024
9.45
 398,200 9.67 9.67 9.38 0 0 0
22/01/2024
9.50
 435,800 9.52 9.67 9.40 0 0 0
19/01/2024
9.50
 521,700 9.36 9.80 9.36 12,300 200 0.1
18/01/2024
9.31
 634,100 9.51 9.64 9.31 5,600 0 0.1
17/01/2024
9.56
 447,100 9.63 9.65 9.51 5,000 1,600 0.0
16/01/2024
9.50
 495,000 9.50 9.65 9.34 0 1,500 -0.0
15/01/2024
9.50
 306,800 9.51 9.74 9.50 3,100 0 0.0
12/01/2024
9.51
 693,700 9.80 9.80 9.30 1,200 1,500 -0.0
11/01/2024
9.80
 451,600 9.66 9.90 9.66 0 0 0
10/01/2024
9.65
 1,091,100 9.99 10 9.50 1,900 0 0.0
09/01/2024
9.99
 825,600 10.05 10.10 9.96 0 12,600 -0.1
08/01/2024
10.05
 1,028,200 10.10 10.20 9.98 0 0 0
05/01/2024
9.99
 1,050,300 10.10 10.15 9.97 1,700 0 0.0
04/01/2024
10.10
 1,448,700 10.15 10.20 10.05 12,600 10,000 0.0
03/01/2024
10.15
 669,600 10.25 10.25 10.05 0 8,100 -0.1
02/01/2024
10.15
 984,400 10.20 10.55 9.98 0 6,300 -0.1
29/12/2023
10.05
 4,694,600 10 10.45 10 13,300 3,100 0.1
28/12/2023
10.75
 565,200 10.85 10.85 10.70 0 2,600 -0.0
27/12/2023
10.80
 724,200 10.80 10.95 10.75 11,700 4,400 0.1
26/12/2023
10.85
 517,200 10.95 11 10.80 2,600 0 0.0
25/12/2023
10.80
 686,000 10.70 10.95 10.70 500 0 0.0
22/12/2023
10.80
 643,800 11.10 11.10 10.80 4,400 100 0.0
21/12/2023
10.90
 371,100 10.90 11.10 10.80 41,000 0 0.4
20/12/2023
10.95
 339,200 11 11.25 10.90 0 6,900 -0.1
19/12/2023
11
 641,000 11 11.20 10.70 0 3,200 -0.0
18/12/2023
11.05
 780,500 10.85 11.35 10.85 0 3,000 -0.0
15/12/2023
10.85
 552,700 10.95 11.05 10.70 6,900 3,000 0.0
14/12/2023
10.95
 652,500 11 11.15 10.75 0 7,000 -0.1
13/12/2023
10.90
 926,000 11.20 11.40 10.80 0 3,000 -0.0
12/12/2023
11.15
 440,000 11.05 11.40 11.05 3,100 8,700 -0.1
11/12/2023
11
 1,267,300 11.50 11.50 10.95 0 31,200 -0.4
08/12/2023
11.50
 914,000 11.75 11.90 11.35 0 0 0
07/12/2023
11.75
 4,226,700 11.20 11.75 11.20 7,600 39,400 -0.4
06/12/2023
11
 942,000 10.85 11.05 10.85 40,500 0 0.4
05/12/2023
10.85
 960,700 11.25 11.25 10.80 0 0 0
04/12/2023
11.05
 1,062,500 10.80 11.25 10.80 40,500 2,300 0.4
01/12/2023
10.80
 2,430,000 10.40 11 10.40 1,800 25,100 -0.3
30/11/2023
11.15
 954,500 11.10 11.60 11.05 100 1,300 -0.0
29/11/2023
11.25
 511,800 11.35 11.35 11 0 19,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |