CTCP Quốc Cường Gia Lai (qcg)

14.15
0.40
(2.91%)
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
(2025-11-05) 		0.05 0.36% 7,856,800 13,000 0.2
12.85
14.15
14.15
2 tháng
(2025-10-06) 		-0.65 -4.51% 26,496,500 297,800 4.3
12.85
14.80
14.15
3 tháng
(2025-09-08) 		-0.05 -0.36% 56,118,900 -654,200 -8.6
12.85
15.40
14.15
6 tháng
(2025-06-09) 		1.75 14.58% 188,007,000 702,965 11.1
11.30
15.50
14.15
12 tháng
(2024-12-10) 		1.90 16.03% 290,722,700 3,506,200 47.1
8.65
15.50
14.15
24 tháng
(2023-12-18) 		2.70 24.43% 533,841,000 3,404,800 42.2
5.68
17.85
14.15
36 tháng
(2022-12-21) 		9.49 222.77% 737,882,300 3,374,100 41.0
3.80
17.85
14.15
60 tháng
(2020-12-31) 		4.69 51.77% 1,084,117,840 3,736,050 42.9
3.32
23.20
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2023
8.22
 706,600 8.10 8.35 8.11 1,300 0 0.0
12/07/2023
8.10
 696,600 8.25 8.35 8.05 2,000 18,500 -0.1
11/07/2023
8.25
 911,800 8.25 8.39 8.20 7,500 8,300 -0.0
10/07/2023
8.25
 862,200 8.06 8.40 8.05 44,700 0 0.4
07/07/2023
8.06
 519,300 8.19 8.19 7.85 23,900 0 0.2
06/07/2023
8.19
 621,200 8.53 8.55 8.10 0 10,200 -0.1
05/07/2023
8.53
 462,200 8.56 8.79 8.49 20,300 2,100 0.2
04/07/2023
8.56
 781,800 8.22 8.70 8.26 30,600 2,700 0.2
03/07/2023
8.22
 475,900 8.23 8.50 8 10,400 0 0.1
30/06/2023
8.23
 1,609,000 8.85 8.85 8.23 2,800 0 0.0
29/06/2023
8.85
 1,848,400 9.40 9.50 8.84 7,600 4,100 0.0
28/06/2023
9.40
 747,500 9.40 9.85 9.26 0 12,700 -0.1
27/06/2023
9.40
 2,834,400 10.10 10.10 9.40 500 0 0.0
26/06/2023
10.10
 417,400 10.85 10.85 10.10 600 0 0.0
23/06/2023
10.85
 2,287,500 10.15 10.85 10.05 500 1,000 -0.0
22/06/2023
10.15
 1,902,000 9.52 10.15 10 0 3,700 -0.0
21/06/2023
9.52
 977,500 8.90 9.52 8.95 5,000 0 0.0
20/06/2023
8.90
 1,062,700 9.56 9.70 8.90 20,500 0 0.2
19/06/2023
9.56
 1,665,000 9.80 9.90 9.12 4,000 8,600 -0.0
16/06/2023
9.80
 5,125,500 10.50 11.20 9.80 0 8,000 -0.1
15/06/2023
10.50
 176,400 11.25 11.25 10.50 0 0 0
14/06/2023
11.25
 2,816,600 12.05 12.85 11.25 8,200 0 0.1
13/06/2023
12.05
 461,000 11.30 12.05 12.05 0 0 0
12/06/2023
11.30
 417,500 10.60 11.30 11.30 0 0 0
09/06/2023
10.60
 1,480,400 9.92 10.60 9.92 3,000 0 0.0
08/06/2023
9.92
 1,909,200 9.28 9.92 9.71 2,700 0 0.0
07/06/2023
9.28
 2,162,400 8.68 9.28 8.70 3,800 0 0.0
06/06/2023
8.68
 3,958,700 8.12 8.68 8.40 15,000 5,000 0.1
05/06/2023
8.12
 133,400 7.59 8.12 8.12 0 0 0
02/06/2023
7.59
 147,800 7.10 7.59 7.59 0 0 0
01/06/2023
7.10
 109,700 6.64 7.10 7.10 0 0 0
31/05/2023
6.64
 107,800 6.21 6.64 6.64 0 400 -0.0
30/05/2023
6.21
 199,600 5.81 6.21 6.21 0 0 0
29/05/2023
5.81
 650,700 5.43 5.81 5.71 0 0 0
26/05/2023
5.43
 766,500 5.08 5.43 5.12 0 100 -0.0
25/05/2023
5.08
 286,900 5.07 5.20 5.07 15,000 0 0.1
24/05/2023
5.07
 507,600 5.05 5.29 5 0 0 0
23/05/2023
5.05
 199,000 5.03 5.18 4.96 0 0 0
22/05/2023
5.03
 125,600 4.92 5.05 4.85 0 0 0
19/05/2023
4.92
 388,200 5.10 5.14 4.91 0 0 0
18/05/2023
5.10
 352,500 5.03 5.21 5.02 0 0 0
17/05/2023
5.03
 623,500 4.71 5.03 4.75 0 0 0
16/05/2023
4.71
 600,300 4.95 4.98 4.71 0 300 -0.0
15/05/2023
4.95
 651,200 5.05 5.30 4.91 0 5,000 -0.0
12/05/2023
5.05
 740,100 4.91 5.19 4.90 0 0 0
11/05/2023
4.91
 1,319,500 4.59 4.91 4.62 0 5,000 -0.0
10/05/2023
4.59
 541,600 4.29 4.59 4.37 0 0 0
09/05/2023
4.29
 204,300 4.26 4.39 4.27 0 200 -0.0
08/05/2023
4.26
 132,700 4.25 4.30 4.24 0 0 0
05/05/2023
4.25
 447,400 4.08 4.30 4.06 0 500 -0.0
04/05/2023
4.08
 116,600 4.08 4.12 4.04 0 0 0
28/04/2023
4.08
 251,400 4.07 4.15 4 2,500 0 0.0
27/04/2023
4.07
 135,300 4.09 4.12 4.06 0 0 0
26/04/2023
4.09
 52,100 4.10 4.12 4.02 0 5,000 -0.0
25/04/2023
4.10
 70,500 4.09 4.20 4.03 0 0 -0.0
24/04/2023
4.09
 77,300 4.01 4.20 4.01 0 0 -0.0
21/04/2023
4.01
 263,700 4.15 4.17 4 0 0 -0.0
20/04/2023
4.15
 80,700 4.16 4.20 4.12 0 0 0
19/04/2023
4.16
 158,600 4.19 4.27 4.15 0 0 -0.0
18/04/2023
4.19
 174,000 4.18 4.20 4.14 0 0 -0.0
17/04/2023
4.18
 112,200 4.21 4.21 4.10 0 0 -0.0
14/04/2023
4.21
 192,000 4.30 4.35 4.20 0 0 -0.0
13/04/2023
4.30
 138,100 4.39 4.42 4.23 0 0 -0.0
12/04/2023
4.39
 240,500 4.40 4.55 4.36 0 0 0
11/04/2023
4.40
 209,500 4.50 4.50 4.20 0 0 -0.0
10/04/2023
4.50
 322,900 4.43 4.57 4.26 0 0 -0.0
07/04/2023
4.43
 286,900 4.52 4.56 4.40 0 0 -0.0
06/04/2023
4.52
 811,900 4.23 4.52 4.23 0 0 -0.0
05/04/2023
4.23
 296,000 4.20 4.23 4.11 0 1,100 -0.0
04/04/2023
4.20
 294,700 4.06 4.21 4.11 0 0 0
03/04/2023
4.06
 271,100 3.95 4.12 4 0 0 0
31/03/2023
3.95
 189,400 3.93 3.99 3.93 0 0 0
30/03/2023
3.93
 136,100 3.91 3.96 3.90 0 0 0
29/03/2023
3.91
 147,200 3.98 3.99 3.91 0 0 0
28/03/2023
3.98
 187,300 4 4.10 3.93 0 0 0
27/03/2023
4
 196,700 3.95 4 3.95 0 0 0
24/03/2023
3.95
 763,700 3.95 3.95 3.85 0 0 0
23/03/2023
3.95
 73,300 3.95 3.95 3.84 0 0 0
22/03/2023
3.95
 282,200 3.95 4.05 3.80 0 0 0
21/03/2023
3.95
 184,400 3.82 3.95 3.80 400 0 0.0
20/03/2023
3.82
 109,300 3.87 3.87 3.79 0 0 -0.0
17/03/2023
3.87
 102,500 3.86 3.93 3.85 0 0 -0.0
16/03/2023
3.86
 67,000 3.97 3.97 3.86 0 0 -0.0
15/03/2023
3.97
 234,900 3.85 3.98 3.85 0 0 -0.0
14/03/2023
3.85
 21,400 3.93 3.98 3.81 0 0 -0.0
13/03/2023
3.93
 62,100 3.86 3.93 3.86 0 0 -0.0
10/03/2023
3.86
 135,700 3.94 3.94 3.86 0 0 -0.0
09/03/2023
3.94
 107,100 3.87 3.96 3.83 0 0 -0.0
08/03/2023
3.87
 179,200 3.80 3.88 3.79 0 0 -0.0
07/03/2023
3.80
 267,300 3.92 3.92 3.65 0 0 -0.0
06/03/2023
3.92
 135,500 3.88 4 3.87 0 300 -0.0
03/03/2023
3.88
 61,700 3.90 3.94 3.86 0 0 0.0
02/03/2023
3.90
 57,500 3.89 3.91 3.86 0 0 0.0
01/03/2023
3.89
 110,100 3.89 3.89 3.80 0 0 0.0
28/02/2023
3.89
 71,600 3.90 3.96 3.88 0 0 0.0
27/02/2023
3.90
 117,900 3.95 3.99 3.81 0 0 0.0
24/02/2023
3.95
 117,900 4 4 3.94 0 0 0.0
23/02/2023
4
 130,400 3.98 4.08 3.88 0 0 0.0
22/02/2023
3.98
 198,300 4.16 4.16 3.98 0 0 0.0
21/02/2023
4.16
 253,600 4.16 4.28 4.10 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |