CTCP Quốc Cường Gia Lai (qcg)

14.10
-0.20
(-1.40%)
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
(2025-12-29) 		0 0% 19,038,300 78,400 0.9
13.60
15.40
14.30
2 tháng
(2025-11-28) 		0.80 5.88% 57,659,700 -43,000 -1.1
13.55
18.80
14.30
3 tháng
(2025-10-29) 		0.90 6.67% 67,419,000 101,200 0.9
12.85
18.80
14.30
6 tháng
(2025-07-31) 		1.25 9.51% 168,730,000 -1,032,000 -14.6
12.85
18.80
14.30
12 tháng
(2025-02-03) 		3.25 29.15% 329,368,300 3,266,365 44.2
8.65
18.80
14.30
24 tháng
(2024-02-07) 		6 71.43% 562,701,300 3,275,500 40.0
5.68
18.80
14.30
36 tháng
(2023-02-13) 		10.40 260% 790,610,000 3,288,400 39.2
3.80
18.80
14.30
60 tháng
(2021-02-22) 		5.62 64.01% 1,119,842,600 3,479,030 39.8
3.32
23.20
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
11.55
 985,900 11.35 11.90 11.25 3,600 19,900 -0.2
11/10/2023
11.35
 1,544,500 10.65 11.35 11 0 57,900 -0.6
10/10/2023
10.65
 620,500 9.99 10.65 10 0 0 0
09/10/2023
9.99
 429,200 9.90 10.05 9.51 500 17,000 -0.2
06/10/2023
9.90
 873,100 9.97 10 9.32 47,900 3,600 0.4
05/10/2023
9.97
 693,300 10.65 10.75 9.95 300 23,300 -0.2
04/10/2023
10.65
 627,600 10.75 10.95 10.05 33,000 0 0.3
03/10/2023
10.75
 1,064,300 11.55 11.55 10.75 500 41,900 -0.5
02/10/2023
11.55
 458,900 11.55 11.65 11.30 9,300 7,700 0.0
29/09/2023
11.55
 733,900 11.60 12 11.30 5,000 91,700 -1.0
28/09/2023
11.60
 733,000 11.25 11.80 11.30 500 29,700 -0.3
27/09/2023
11.25
 988,400 11 11.40 10.50 66,100 14,800 0.5
26/09/2023
11
 1,273,700 11.75 12.15 11 93,400 0 1.1
25/09/2023
11.75
 1,098,700 12.60 12.60 11.75 18,800 800 0.2
22/09/2023
12.60
 2,202,700 13.40 13.40 12.50 13,400 28,700 -0.2
21/09/2023
13.40
 1,096,800 14 14 13.40 1,100 9,900 -0.1
20/09/2023
14
 909,900 13.60 14.05 13.30 100 24,900 -0.3
19/09/2023
13.60
 1,236,200 13.30 13.60 12.70 36,800 49,600 -0.2
18/09/2023
13.30
 931,100 14 14 13.25 0 0 0
15/09/2023
14
 1,983,100 13.50 14 12.60 23,400 4,700 0.2
14/09/2023
13.50
 2,375,100 14.50 14.70 13.50 6,000 46,000 -0.6
13/09/2023
14.50
 2,253,100 14.20 14.90 13.90 0 8,300 -0.1
12/09/2023
14.20
 1,392,800 13.30 14.20 13.35 67,300 0 0.9
11/09/2023
13.30
 2,330,100 14.10 14.70 13.30 59,600 23,200 0.5
08/09/2023
14.10
 4,330,800 15.15 15.95 14.10 2,400 48,200 -0.7
07/09/2023
15.15
 2,348,700 14.25 15.20 14.30 42,500 56,600 -0.2
06/09/2023
14.25
 2,678,900 13.35 14.25 13.35 700 7,500 -0.1
05/09/2023
13.35
 2,416,300 12.50 13.35 12.90 7,000 9,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |