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)
30/05/2024
15.30
 765,200 15 15.80 14.60 0 0 0
29/05/2024
15
 627,700 15.95 15.95 15 0 0 0
28/05/2024
15.60
 2,168,600 14.40 15.90 14.40 0 0 0
27/05/2024
15.45
 1,174,800 15.45 15.65 15.45 0 0 0
24/05/2024
16.60
 881,500 16.80 17.05 16 0 0 0
23/05/2024
16.80
 1,417,600 16.40 17.35 16.05 0 0 0
22/05/2024
16.25
 1,081,700 16.95 17.05 16.10 0 0 0
21/05/2024
16.90
 950,700 17.05 17.50 16.70 0 0 0
20/05/2024
16.55
 1,185,300 16 16.55 15.50 0 0 0
17/05/2024
9.90
 121,600 10.20 10.25 9.90 0 0 0
16/05/2024
15.65
 510,200 15.40 15.70 15.35 0 0 0
15/05/2024
15.35
 558,100 15.40 15.80 15.25 0 0 0
14/05/2024
15.40
 559,600 14.70 15.80 14.70 0 0 0
13/05/2024
15.25
 1,979,800 16.40 16.50 15.25 0 0 0
10/05/2024
16.35
 718,600 16.70 17 16 0 0 0
09/05/2024
16.60
 680,600 17.30 17.35 16.45 0 0 0
08/05/2024
17.20
 714,100 16.45 17.50 16.45 0 0 0
07/05/2024
16.90
 1,983,600 17.50 17.50 16.45 0 0 0
06/05/2024
16.40
 679,800 15.60 16.40 15.55 0 0 0
03/05/2024
15.35
 977,400 16.10 16.20 15.30 0 0 0
02/05/2024
16.10
 1,460,700 15 16.25 14.50 0 0 0
01/05/2024
9.99
 1,050,300 10.10 10.15 9.97 0 0 0
30/04/2024
9.90
 121,600 10.20 10.25 9.90 0 0 0
29/04/2024
9.90
 121,600 10.20 10.25 9.90 0 0 0
26/04/2024
15.20
 1,260,900 15.85 16.70 15.05 0 0 0
25/04/2024
15.90
 947,300 14.95 15.90 14.95 0 0 0
24/04/2024
14.90
 3,120,000 15 15.45 14.45 0 0 0
23/04/2024
15.50
 2,388,500 15.50 16.65 15.50 0 0 0
22/04/2024
16.65
 1,556,500 18.80 18.80 16.65 0 0 0
19/04/2024
17.85
 3,465,900 17.60 17.85 16.95 0 0 0
18/04/2024
9.90
 121,600 10.20 10.25 9.90 0 0 0
17/04/2024
16.70
 1,396,300 16 16.70 16 0 0 0
16/04/2024
15.65
 1,950,400 15 15.80 14.60 0 0 0
15/04/2024
15
 4,659,700 15.40 15.40 14.05 0 0 0
12/04/2024
14.40
 1,527,300 14.40 14.40 14.25 0 0 0
11/04/2024
13.50
 3,138,200 13.80 14.85 13.45 0 0 0
10/04/2024
14.05
 1,231,600 14.05 14.05 13.60 0 0 0
09/04/2024
13.15
 1,041,600 12.30 13.15 12.20 0 0 0
08/04/2024
12.30
 456,300 12.40 12.60 12.10 0 0 0
05/04/2024
12.30
 959,400 12 12.75 12 0 0 0
04/04/2024
12.40
 1,120,200 12.65 12.80 11.80 0 0 0
03/04/2024
12.45
 692,800 13 13 12.35 0 0 0
02/04/2024
13
 933,300 12.90 13.15 12.50 0 0 0
01/04/2024
13
 969,200 12.50 13 12.20 0 0 0
29/03/2024
12.60
 1,403,000 12.80 12.95 12.10 0 0 0
28/03/2024
12.90
 1,648,500 13 13 12.60 0 0 0
27/03/2024
12.45
 3,342,800 12.45 12.45 12.10 0 0 0
26/03/2024
11.65
 1,018,100 11.15 11.65 11 0 0 0
25/03/2024
10.90
 2,118,500 10.30 10.90 10 0 0 0
22/03/2024
10.20
 747,700 10.60 10.70 10.15 0 0 0
21/03/2024
10.40
 1,039,200 10.50 10.50 10.20 0 0 0
20/03/2024
10.50
 923,000 10.10 10.50 9.80 0 0 0
19/03/2024
10.35
 1,434,000 10.50 10.50 10.15 0 0 0
18/03/2024
10.10
 2,237,500 9.45 10.10 9.34 0 0 0
15/03/2024
9.45
 900,900 9.15 9.56 9.12 0 0 0
14/03/2024
9.16
 311,900 9.36 9.36 9.15 0 0 0
13/03/2024
9.30
 272,200 9.30 9.30 9.20 0 0 0
12/03/2024
9.30
 370,900 9.30 9.34 9.15 0 0 0
11/03/2024
9.30
 421,500 9.40 9.42 9.30 0 0 0
08/03/2024
9.40
 580,000 9.28 9.45 9.14 0 0 0
07/03/2024
9.28
 320,000 9.12 9.34 9.12 0 0 0
06/03/2024
9.32
 349,600 9.37 9.55 9.26 0 0 0
05/03/2024
9.34
 383,600 9.48 9.48 9.23 0 0 0
04/03/2024
9.39
 618,800 9.60 9.60 9.30 0 0 0
01/03/2024
9.16
 470,600 9.17 9.17 9.07 0 0 0
29/02/2024
9.13
 544,100 9.20 9.20 9.07 0 0 0
28/02/2024
9.20
 582,600 9.20 9.21 9.04 0 0 0
27/02/2024
9.20
 800,300 8.92 9.30 8.87 0 0 0
26/02/2024
8.96
 444,100 8.99 9 8.51 0 0 0
23/02/2024
8.99
 688,000 9.18 9.18 8.98 0 0 0
22/02/2024
9.18
 1,155,300 8.80 9.20 8.77 0 0 0
21/02/2024
8.76
 228,400 8.80 8.80 8.69 0 0 0
20/02/2024
8.78
 421,700 8.80 8.84 8.71 0 0 0
19/02/2024
8.71
 359,900 8.80 8.80 8.62 0 0 0
16/02/2024
8.81
 361,200 8.90 8.90 8.80 0 0 0
15/02/2024
8.80
 724,300 8.47 8.85 8.47 0 0 0
14/02/2024
9.90
 121,600 10.20 10.25 9.90 0 0 0
13/02/2024
9.90
 121,600 10.20 10.25 9.90 0 0 0
12/02/2024
12.45
 745,500 13.30 13.30 12.25 0 0 0
09/02/2024
6.20
 389,800 6.07 6.24 6.07 0 0 0
08/02/2024
6.62
 2,792,200 6.37 6.69 6.37 0 0 0
07/02/2024
8.40
 263,400 8.25 8.45 8.25 0 0 0
06/02/2024
8.36
 286,100 8.45 8.45 8.30 0 0 0
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 0 0
01/02/2024
8.70
 339,700 8.80 8.82 8.63 0 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 0 0 0
29/01/2024
8.50
 1,228,300 9.03 9.12 8.50 0 0 0
26/01/2024
9.05
 610,000 9.24 9.30 9.01 0 0 0
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 0 0 0
18/01/2024
9.31
 634,100 9.51 9.64 9.31 0 0 0
17/01/2024
9.56
 447,100 9.63 9.65 9.51 0 0 0
16/01/2024
9.50
 495,000 9.50 9.65 9.34 0 0 0
15/01/2024
9.50
 306,800 9.51 9.74 9.50 0 0 0
12/01/2024
9.51
 693,700 9.80 9.80 9.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |