CTCP Quốc Cường Gia Lai (qcg)

13.10
0.20
(1.55%)
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
(2026-02-11) 		-1.85 -12.54% 9,109,500 -174,500 -2.9
12.30
15.10
12.90
2 tháng
(2026-01-12) 		-0.90 -6.52% 23,309,400 -28,300 -1.0
12.30
15.10
12.90
3 tháng
(2025-12-15) 		-5.90 -31.38% 55,741,300 -194,200 -4.2
12.30
18.80
12.90
6 tháng
(2025-09-15) 		-1.15 -8.19% 122,184,600 -232,900 -3.7
12.30
18.80
12.90
12 tháng
(2025-03-18) 		0.60 4.88% 310,150,200 2,124,286 29.5
8.65
18.80
12.90
24 tháng
(2024-03-25) 		2 18.35% 560,023,600 3,299,600 40.9
5.68
18.80
12.90
36 tháng
(2023-03-29) 		8.99 229.92% 800,743,600 3,416,600 40.7
3.91
18.80
12.90
60 tháng
(2021-04-08) 		3.81 41.91% 1,111,707,000 3,605,930 41.3
3.32
23.20
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2023
11.25
 693,500 10.80 11.25 10.60 12,300 0 0.1
27/11/2023
10.80
 837,500 11.30 11.30 10.70 200 100 0.0
24/11/2023
11.15
 1,945,900 11.45 11.50 10.70 39,000 2,000 0.4
23/11/2023
11.45
 1,622,300 12.30 12.45 11.45 13,100 0 0.2
22/11/2023
12.30
 1,030,000 12.30 12.40 12 200 3,700 -0.0
21/11/2023
12.40
 1,665,000 12.35 12.40 11.80 400 17,000 -0.2
20/11/2023
12.25
 1,634,900 12 12.40 11.60 0 42,200 -0.5
17/11/2023
12.05
 4,923,800 11.50 12.05 11.35 0 19,600 -0.2
16/11/2023
11.30
 723,800 11.05 11.30 10.95 0 0 0
15/11/2023
11.10
 1,095,300 11.70 11.70 11 1,800 49,900 -0.5
14/11/2023
11.20
 810,700 11.30 11.30 10.90 1,000 6,500 -0.1
13/11/2023
11
 851,500 11.20 11.45 10.85 1,000 15,000 -0.2
10/11/2023
11.15
 1,575,900 11.15 11.50 10.95 21,100 9,400 0.1
09/11/2023
11.35
 1,121,500 11.25 11.75 11 34,000 21,800 0.1
08/11/2023
11.05
 1,375,900 10.25 11.05 10.25 68,000 10,800 0.6
07/11/2023
10.35
 498,600 10.65 10.75 10.35 6,000 0 0.1
06/11/2023
10.65
 594,100 10.60 10.85 10.50 17,500 17,200 0.0
03/11/2023
10.60
 967,200 10.15 10.85 10.35 2,600 8,700 -0.1
02/11/2023
10.15
 399,500 9.50 10.15 9.80 0 0 0
01/11/2023
9.50
 482,200 9.50 9.87 9.01 17,300 2,600 0.1
31/10/2023
9.50
 950,300 10 10.25 9.50 40,700 0 0.4
30/10/2023
10
 423,500 10.70 10.70 10 0 100 -0.0
27/10/2023
10.70
 955,100 10.45 10.90 9.90 100 3,500 -0.0
26/10/2023
10.45
 854,300 11.20 11.20 10.45 0 0 0
25/10/2023
11.20
 711,800 11.30 11.50 10.95 100 16,800 -0.2
24/10/2023
11.30
 665,000 11.15 11.45 10.75 0 22,300 -0.2
23/10/2023
11.15
 888,100 10.80 11.20 10.85 0 10,400 -0.1
20/10/2023
10.80
 747,800 10.10 10.80 10 9,000 0 0.1
19/10/2023
10.10
 626,300 10.05 10.35 9.70 16,800 0 0.2
18/10/2023
10.05
 985,200 10.50 10.70 9.90 10,400 0 0.1
17/10/2023
10.50
 560,200 11 11.35 10.50 11,700 0 0.1
16/10/2023
11
 577,500 11.60 11.60 11 4,000 0 0.0
13/10/2023
11.60
 903,700 11.55 11.60 10.80 7,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |