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)
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
21/12/2022
4.26
 169,600 4.58 4.58 4.26 5,100 0 0.0
20/12/2022
4.58
 99,600 4.72 4.74 4.39 0 0 -0.0
19/12/2022
4.72
 151,000 4.70 4.75 4.61 0 0 -0.0
16/12/2022
4.70
 130,800 4.70 4.80 4.60 0 0 -0.0
15/12/2022
4.70
 115,600 4.70 4.74 4.61 0 0 -0.0
14/12/2022
4.70
 119,900 4.57 4.78 4.63 0 0 -0.0
13/12/2022
4.57
 93,500 4.55 4.77 4.40 0 0 -0.0
12/12/2022
4.55
 143,800 4.51 4.82 4.40 5,000 5,600 -0.0
09/12/2022
4.51
 180,200 4.61 4.90 4.50 0 0 0.0
08/12/2022
4.61
 192,100 4.51 4.82 4.56 1,300 0 0.0
07/12/2022
4.51
 226,000 4.84 5.05 4.51 0 0 0.0
06/12/2022
4.84
 586,100 5.20 5.30 4.84 3,900 0 0.0
05/12/2022
5.20
 325,800 5.20 5.56 5.20 1,000 0 0.0
02/12/2022
5.20
 178,700 5.10 5.25 4.85 0 0 0.0
01/12/2022
5.10
 655,400 4.77 5.10 4.84 0 0 0.0
30/11/2022
4.77
 255,400 4.67 4.88 4.52 0 0 0.0
29/11/2022
4.67
 268,900 4.41 4.71 4.41 0 0 0.0
28/11/2022
4.41
 508,300 4.13 4.41 4.16 200 0 0.0
25/11/2022
4.13
 260,700 3.92 4.18 3.95 0 0 0.0
24/11/2022
3.92
 168,600 4.06 4.10 3.81 0 0 0.0
23/11/2022
4.06
 240,100 4.36 4.38 4.06 3,400 500 0.0
22/11/2022
4.36
 419,900 4.33 4.61 4.30 3,000 500 0.0
21/11/2022
4.33
 479,400 4.05 4.33 4.20 1,000 500 0.0
18/11/2022
4.05
 323,700 3.79 4.05 3.80 0 4,700 -0.0
17/11/2022
3.79
 224,900 3.55 3.79 3.70 0 500 -0.0
16/11/2022
3.55
 415,700 3.32 3.55 3.10 0 0 0.0
15/11/2022
3.32
 519,900 3.50 3.50 3.32 4,200 0 0.0
14/11/2022
3.50
 544,200 3.56 3.56 3.32 0 0 0.0
11/11/2022
3.56
 286,400 3.82 3.96 3.56 2,500 100 0.0
10/11/2022
3.82
 312,200 4.10 4.20 3.82 0 0 0.0
09/11/2022
4.10
 302,800 4.14 4.20 3.86 1,200 0 0.0
08/11/2022
4.14
 300,200 4.40 4.40 4.10 0 0 -0.0
07/11/2022
4.40
 359,800 4.73 4.75 4.40 0 0 -0.0
04/11/2022
4.73
 99,300 5 5 4.71 0 0 -0.0
03/11/2022
5
 117,200 5.10 5.15 4.96 0 0 -0.0
02/11/2022
5.10
 87,100 5.29 5.29 5.10 0 0 -0.0
01/11/2022
5.29
 76,200 5.21 5.47 4.90 0 0 -0.0
31/10/2022
5.21
 70,100 5.31 5.51 5 0 0 -0.0
28/10/2022
5.31
 54,700 5.38 5.69 5.30 0 0 -0.0
27/10/2022
5.38
 136,100 5.20 5.39 5.10 0 0 0
26/10/2022
5.20
 69,900 5.26 5.40 4.95 0 100 -0.0
25/10/2022
5.26
 236,900 5.31 5.32 4.94 0 0 0
24/10/2022
5.31
 170,900 5.70 5.70 5.31 0 800 -0.0
21/10/2022
5.70
 145,100 6.10 6.10 5.68 100 1,000 -0.0
20/10/2022
6.10
 56,600 6.39 6.40 6 0 300 -0.0
19/10/2022
6.39
 36,400 6.35 6.41 6.21 800 300 0.0
18/10/2022
6.35
 148,200 6.28 6.50 6.25 1,000 0 0.0
17/10/2022
6.28
 54,500 6.28 6.30 5.90 300 0 0.0
14/10/2022
6.28
 150,100 6.05 6.35 6.10 300 0 0.0
13/10/2022
6.05
 70,800 5.80 6.20 5.81 0 3,400 -0.0
12/10/2022
5.80
 55,500 5.77 5.99 5.50 0 1,600 -0.0
11/10/2022
5.77
 155,100 6.20 6.20 5.77 0 2,500 -0.0
10/10/2022
6.20
 205,800 6.32 6.32 5.96 2,800 0 0.0
07/10/2022
6.32
 204,400 6.63 6.63 6.17 2,200 0 0.0
06/10/2022
6.63
 59,400 6.95 7.20 6.63 2,500 0 0.0
05/10/2022
6.95
 86,800 6.65 6.95 6.74 0 1,300 -0.0
04/10/2022
6.65
 84,600 6.65 6.83 6.65 0 0 -0.0
03/10/2022
6.65
 415,200 6.63 7.09 6.64 0 0 -0.0
30/09/2022
6.63
 244,500 7 7 6.57 1,300 3,600 -0.0
29/09/2022
7
 157,400 7.10 7.13 6.95 2,600 7,700 -0.0
28/09/2022
7.10
 96,800 7.10 7.19 7 0 6,700 -0.0
27/09/2022
7.10
 124,300 7.20 7.30 7.09 0 5,600 -0.0
26/09/2022
7.20
 260,500 7.65 7.65 7.12 400 7,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |