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)
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 0 0 0
09/01/2024
9.99
 825,600 10.05 10.10 9.96 0 0 0
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 0 0 0
04/01/2024
10.10
 1,448,700 10.15 10.20 10.05 0 0 0
03/01/2024
10.15
 669,600 10.25 10.25 10.05 0 0 0
02/01/2024
10.15
 984,400 10.20 10.55 9.98 0 0 0
01/01/2024
10.05
 4,694,600 10 10.45 10 0 0 0
29/12/2023
10.05
 4,694,600 10 10.45 10 0 0 0
28/12/2023
10.75
 565,200 10.85 10.85 10.70 0 0 0
27/12/2023
10.80
 724,200 10.80 10.95 10.75 0 0 0
26/12/2023
10.85
 517,200 10.95 11 10.80 0 0 0
25/12/2023
10.80
 686,000 10.70 10.95 10.70 0 0 0
22/12/2023
10.80
 643,800 11.10 11.10 10.80 0 0 0
21/12/2023
10.90
 371,100 10.90 11.10 10.80 0 0 0
20/12/2023
10.95
 339,200 11 11.25 10.90 0 0 0
19/12/2023
11
 641,000 11 11.20 10.70 0 0 0
18/12/2023
11.05
 780,500 10.85 11.35 10.85 0 0 0
15/12/2023
10.85
 552,700 10.95 11.05 10.70 0 0 0
14/12/2023
10.95
 652,500 11 11.15 10.75 0 0 0
13/12/2023
10.90
 926,000 11.20 11.40 10.80 0 0 0
12/12/2023
11.15
 440,000 11.05 11.40 11.05 0 0 0
11/12/2023
11
 1,267,300 11.50 11.50 10.95 0 0 0
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 0 0 0
06/12/2023
11
 942,000 10.85 11.05 10.85 0 0 0
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 0 0 0
01/12/2023
10.80
 2,430,000 10.40 11 10.40 0 0 0
30/11/2023
11.15
 954,500 11.10 11.60 11.05 0 0 0
29/11/2023
11.25
 511,800 11.35 11.35 11 0 0 0
28/11/2023
11.25
 693,500 10.80 11.25 10.60 0 0 0
27/11/2023
10.80
 837,500 11.30 11.30 10.70 0 0 0
24/11/2023
11.15
 1,945,900 11.45 11.50 10.70 0 0 0
23/11/2023
11.45
 1,622,300 12.30 12.45 11.45 0 0 0
22/11/2023
12.30
 1,030,000 12.30 12.40 12 0 0 0
21/11/2023
12.40
 1,665,000 12.35 12.40 11.80 0 0 0
20/11/2023
12.25
 1,634,900 12 12.40 11.60 0 0 0
17/11/2023
12.05
 4,923,800 11.50 12.05 11.35 0 0 0
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 0 0 0
14/11/2023
11.20
 810,700 11.30 11.30 10.90 0 0 0
13/11/2023
11
 851,500 11.20 11.45 10.85 0 0 0
10/11/2023
11.15
 1,575,900 11.15 11.50 10.95 0 0 0
09/11/2023
11.35
 1,121,500 11.25 11.75 11 0 0 0
08/11/2023
11.05
 1,375,900 10.25 11.05 10.25 0 0 0
07/11/2023
10.35
 498,600 10.65 10.75 10.35 0 0 0
06/11/2023
10.65
 594,100 10.60 10.85 10.50 0 0 0
03/11/2023
10.60
 967,200 10.85 10.85 10.35 0 0 0
02/11/2023
10.15
 399,500 9.80 10.15 9.80 0 0 0
01/11/2023
9.50
 482,200 9.50 9.87 9.01 0 0 0
31/10/2023
9.50
 950,300 10.15 10.25 9.50 0 0 0
30/10/2023
10
 423,500 10.55 10.60 10 0 0 0
27/10/2023
10.70
 955,100 10.80 10.90 9.90 0 0 0
26/10/2023
10.45
 854,300 10.60 10.80 10.45 0 0 0
25/10/2023
11.20
 711,800 11.35 11.50 10.95 0 0 0
24/10/2023
11.30
 665,000 11.45 11.45 10.75 0 0 0
23/10/2023
11.15
 888,100 11.10 11.20 10.85 0 0 0
20/10/2023
10.80
 747,800 10.15 10.80 10 0 0 0
19/10/2023
10.10
 626,300 10.05 10.35 9.70 0 0 0
18/10/2023
10.05
 985,200 10.50 10.70 9.90 0 0 0
17/10/2023
10.50
 560,200 11.35 11.35 10.50 0 0 0
16/10/2023
11
 577,500 11.25 11.60 11 0 0 0
13/10/2023
11.60
 903,700 11.05 11.60 10.80 0 0 0
12/10/2023
11.55
 985,900 11.65 11.90 11.25 0 0 0
11/10/2023
11.35
 1,544,500 11.10 11.35 11 0 0 0
10/10/2023
10.65
 620,500 10 10.65 10 0 0 0
09/10/2023
9.99
 429,200 10 10.05 9.51 0 0 0
06/10/2023
9.90
 873,100 9.61 10 9.32 0 0 0
05/10/2023
9.97
 693,300 10.65 10.75 9.95 0 0 0
04/10/2023
10.65
 627,600 10.20 10.95 10.05 0 0 0
03/10/2023
10.75
 1,064,300 11.40 11.40 10.75 0 0 0
02/10/2023
11.55
 458,900 11.55 11.65 11.30 0 0 0
29/09/2023
11.55
 733,900 12 12 11.30 0 0 0
28/09/2023
11.60
 733,000 11.50 11.80 11.30 0 0 0
27/09/2023
11.25
 988,400 11 11.40 10.50 0 0 0
26/09/2023
11
 1,273,700 11.55 12.15 11 0 0 0
25/09/2023
11.75
 1,098,700 12.35 12.60 11.75 0 0 0
22/09/2023
12.60
 2,202,700 12.85 13.15 12.50 0 0 0
21/09/2023
13.40
 1,096,800 13.95 13.95 13.40 0 0 0
20/09/2023
14
 909,900 13.80 14.05 13.30 0 0 0
19/09/2023
13.60
 1,236,200 13.15 13.60 12.70 0 0 0
18/09/2023
13.30
 931,100 13.60 14 13.25 0 0 0
15/09/2023
14
 1,983,100 13.90 14 12.60 0 0 0
14/09/2023
13.50
 2,375,100 14.25 14.70 13.50 0 0 0
13/09/2023
14.50
 2,253,100 14.80 14.90 13.90 0 0 0
12/09/2023
14.20
 1,392,800 13.35 14.20 13.35 0 0 0
11/09/2023
13.30
 2,330,100 13.55 14.70 13.30 0 0 0
08/09/2023
14.10
 4,330,800 15.60 15.95 14.10 0 0 0
07/09/2023
15.15
 2,348,700 14.30 15.20 14.30 0 0 0
06/09/2023
14.25
 2,678,900 13.90 14.25 13.35 0 0 0
05/09/2023
13.35
 2,416,300 13.25 13.35 12.90 0 0 0
04/09/2023
4.47
 292,000 4.55 4.56 4.40 0 0 0
01/09/2023
4.17
 42,700 4.15 4.30 4.15 0 0 0
31/08/2023
12.50
 2,315,300 11.85 12.50 11.75 0 0 0
30/08/2023
11.70
 732,500 11.80 12 11.40 0 0 0
29/08/2023
11.60
 3,437,400 11.85 11.95 11.15 0 0 0
28/08/2023
11.20
 500,000 10.80 11.20 10.55 0 0 0
25/08/2023
10.50
 468,600 10.85 10.85 10.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |