CTCP Quốc Cường Gia Lai (qcg)

13.15
0.25
(1.94%)
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)
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
20/02/2023
4.16
 303,400 4 4.19 4 600 0 0.0
17/02/2023
4
 195,400 4.09 4.10 4 600 0 0.0
16/02/2023
4.09
 133,300 4.10 4.19 4 0 0 0.0
15/02/2023
4.10
 208,100 4 4.18 3.95 0 0 0.0
14/02/2023
4
 35,200 4 4 3.92 0 0 0.0
13/02/2023
4
 39,400 4.11 4.22 3.98 0 0 0.0
10/02/2023
4.11
 42,300 4.19 4.19 4.08 300 0 0.0
09/02/2023
4.19
 43,700 4.18 4.20 4.14 0 0 0.0
08/02/2023
4.18
 55,000 4.11 4.19 4 0 0 0.0
07/02/2023
4.11
 53,200 4.25 4.33 4.11 0 0 0.0
06/02/2023
4.25
 129,200 4.20 4.25 4.15 3,500 0 0.0
03/02/2023
4.20
 27,500 4.25 4.35 4.20 0 0 0.0
02/02/2023
4.25
 86,600 4.35 4.40 4.05 200 0 0.0
01/02/2023
4.35
 129,500 4.45 4.52 4.29 0 0 0.0
31/01/2023
4.45
 193,800 4.51 4.51 4.33 0 0 0.0
30/01/2023
4.51
 172,900 4.39 4.60 4.39 0 0 0.0
27/01/2023
4.39
 145,900 4.40 4.60 4.10 0 0 0.0
19/01/2023
4.40
 121,600 4.30 4.40 4.27 0 0 0.0
18/01/2023
4.30
 102,800 4.18 4.32 4.18 0 0 0.0
17/01/2023
4.18
 401,000 4.20 4.20 4.10 0 0 0.0
16/01/2023
4.20
 86,000 4.19 4.20 4.10 0 0 0.0
13/01/2023
4.19
 162,100 4.19 4.25 4.10 0 0 0.0
12/01/2023
4.19
 55,600 4.18 4.20 4.15 0 0 0.0
11/01/2023
4.18
 80,900 4.17 4.34 4.18 0 0 0.0
10/01/2023
4.17
 77,900 4.17 4.19 4.10 0 0 0.0
09/01/2023
4.17
 42,700 4.26 4.30 4.15 0 0 0.0
06/01/2023
4.26
 114,700 4.30 4.31 4 0 0 0.0
05/01/2023
4.30
 29,000 4.30 4.50 4.18 200 0 0.0
04/01/2023
4.30
 156,600 4.25 4.40 4.20 0 0 0.0
03/01/2023
4.25
 188,400 3.98 4.25 3.90 0 0 0.0
30/12/2022
3.98
 64,900 3.98 4 3.88 200 0 0.0
29/12/2022
3.98
 98,400 4.04 4.10 3.98 0 0 0.0
28/12/2022
4.04
 69,700 4 4.27 4 0 0 0.0
27/12/2022
4
 56,200 3.80 4 3.71 0 0 0.0
26/12/2022
3.80
 172,700 4.05 4.10 3.80 0 0 0.0
23/12/2022
4.05
 109,600 4.13 4.20 4.05 0 0 0.0
22/12/2022
4.13
 98,000 4.26 4.31 4.10 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |