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)
23/09/2022
7.65
 87,700 7.80 7.86 7.65 6,500 100 0.0
22/09/2022
7.80
 93,500 7.60 7.80 7.40 3,900 100 0.0
21/09/2022
7.60
 62,000 7.80 7.80 7.50 1,500 2,900 -0.0
20/09/2022
7.80
 235,700 7.52 7.98 7.56 0 11,800 -0.1
19/09/2022
7.52
 232,100 8 8.02 7.52 1,600 14,500 -0.1
16/09/2022
8
 274,400 8.08 8.19 7.95 2,700 3,200 -0.0
15/09/2022
8.08
 369,400 7.95 8.22 7.95 9,700 70 -0.0
14/09/2022
7.95
 121,400 8.06 8.06 7.83 0 300 -0.0
13/09/2022
8.06
 141,400 7.96 8.06 7.81 200 4,200 -0.0
12/09/2022
7.96
 98,400 7.96 8.20 7.96 100 600 -0.1
09/09/2022
7.96
 187,100 7.90 8.08 7.75 400 13,300 -0.1
08/09/2022
7.90
 197,300 8.10 8.17 7.90 1,000 5,600 -0.0
07/09/2022
8.10
 341,700 8.60 8.60 8.10 2,000 7,100 -0.0
06/09/2022
8.60
 241,800 8.52 8.70 8.42 12,400 0 0.1
05/09/2022
8.52
 214,400 8.36 8.60 8.30 3,900 4,200 -0.0
31/08/2022
8.36
 198,100 8.20 8.36 8.22 500 5,500 -0.0
30/08/2022
8.20
 142,600 8.25 8.60 8.16 0 10,300 -0.1
29/08/2022
8.25
 314,600 8.48 8.48 8 1,600 14,100 -0.1
26/08/2022
8.48
 338,400 8.66 8.70 8.48 3,300 1,700 0.0
25/08/2022
8.66
 315,000 8.76 8.80 8.59 600 2,700 -0.0
24/08/2022
8.76
 175,100 8.50 9 8.60 3,600 1,300 0.0
23/08/2022
8.50
 190,200 8.30 8.50 8 12,000 200 0.1
22/08/2022
8.30
 304,500 8.51 8.51 8.20 31,000 12,500 0.2
19/08/2022
8.51
 133,400 8.69 8.73 8.42 3,800 4,300 -0.0
18/08/2022
8.69
 326,500 8.80 8.89 8.35 1,500 9,600 -0.1
17/08/2022
8.80
 417,100 8.86 9.10 8.70 2,400 3,200 -0.0
16/08/2022
8.86
 238,700 8.90 8.97 8.79 2,600 0 0.0
15/08/2022
8.90
 148,100 8.95 9.19 8.90 1,300 6,900 -0.0
12/08/2022
8.95
 134,400 8.90 9.13 8.86 4,700 7,600 -0.0
11/08/2022
8.90
 410,000 9.13 9.68 8.79 2,200 17,500 -0.1
10/08/2022
9.13
 494,100 8.81 9.30 8.81 2,300 0 0.0
09/08/2022
8.81
 233,900 8.84 8.96 8.77 19,900 0 0.2
08/08/2022
8.84
 269,300 8.82 9.08 8.81 2,500 6,400 -0.0
05/08/2022
8.82
 425,200 8.82 9.20 8.51 5,800 1,300 0.0
04/08/2022
8.82
 386,900 9.10 9.10 8.72 1,200 3,600 -0.0
03/08/2022
9.10
 724,700 8.77 9.38 9.01 0 9,900 -0.1
02/08/2022
8.77
 310,900 8.20 8.77 8.75 0 0 0.1
01/08/2022
8.20
 345,600 8.01 8.30 8 11,000 0 0.1
29/07/2022
8.01
 142,400 8.04 8.17 8.01 10,300 0 0.1
28/07/2022
8.04
 324,000 8 8.29 8 10,200 0 0.1
27/07/2022
8
 134,600 7.65 8 7.65 800 1,900 -0.0
26/07/2022
7.65
 114,600 7.68 8.08 7.65 0 4,700 -0.0
25/07/2022
7.68
 117,100 7.82 8 7.66 0 5,300 -0.0
22/07/2022
7.82
 168,900 8 8.01 7.82 11,800 3,500 0.0
21/07/2022
8
 119,500 8.15 8.25 7.90 600 3,600 -0.0
20/07/2022
8.15
 173,900 8 8.29 8.10 6,000 500 0.0
19/07/2022
8
 202,200 7.85 8.10 7.85 2,500 1,000 0.0
18/07/2022
7.85
 118,000 7.82 8.07 7.80 5,700 0 0.0
15/07/2022
7.82
 194,900 7.88 8 7.80 1,900 500 0.0
14/07/2022
7.88
 157,100 7.89 8 7.53 4,700 0 0.0
13/07/2022
7.89
 665,600 7.80 8.10 7.78 5,000 0 0.0
12/07/2022
7.80
 209,700 7.33 7.80 7.40 10,700 100 0.1
11/07/2022
7.33
 191,300 7.46 7.75 7.30 4,400 1,800 0.0
08/07/2022
7.46
 101,700 7.05 7.50 7.06 100 19,300 0.0
07/07/2022
7.05
 126,300 6.92 7.29 7.02 0 3,400 -0.0
06/07/2022
6.92
 125,200 7.20 7.21 6.81 2,200 4,800 -0.0
05/07/2022
7.20
 91,700 7.50 7.50 7.20 0 5,100 -0.0
04/07/2022
7.50
 79,800 7.30 7.79 7.35 1,300 3,500 -0.0
01/07/2022
7.30
 164,400 7.52 7.52 7.05 3,700 7,400 -0.0
30/06/2022
7.52
 75,300 7.73 7.82 7.52 2,900 1,000 0.0
29/06/2022
7.73
 134,800 7.81 7.82 7.60 9,000 1,900 0.1
28/06/2022
7.81
 141,700 7.60 8.10 7.70 3,600 0 0.0
27/06/2022
7.60
 139,600 7.42 7.80 7.32 10,100 1,900 0.1
24/06/2022
7.42
 181,700 7.58 7.80 7.35 4,700 2,300 0.0
23/06/2022
7.58
 201,600 7.12 7.61 7.12 11,800 3,500 0.1
22/06/2022
7.12
 273,200 6.66 7.12 6.52 6,000 5,900 0.0
21/06/2022
6.66
 349,200 7.15 7.20 6.65 7,400 8,600 -0.0
20/06/2022
7.15
 228,600 7.68 7.71 7.15 6,000 1,500 0.0
17/06/2022
7.68
 448,700 8.25 8.25 7.68 9,900 8,100 0.0
16/06/2022
8.25
 298,600 8.37 8.90 8.25 8,400 6,500 0.0
15/06/2022
8.37
 352,400 8.99 9.10 8.37 2,900 21,600 -0.2
14/06/2022
8.99
 191,700 9.11 9.20 8.67 3,100 12,300 -0.1
13/06/2022
9.11
 299,200 9.79 9.79 9.11 200 26,200 -0.2
10/06/2022
9.79
 248,500 9.92 9.92 9.50 2,000 0 0.0
09/06/2022
9.92
 266,900 9.97 10.40 9.92 3,300 300 0.0
08/06/2022
9.97
 436,400 9.32 9.97 9.30 21,400 0 0.2
07/06/2022
9.32
 323,800 9.20 9.32 8.60 10,700 14,900 -0.0
06/06/2022
9.20
 234,500 9.42 9.70 9.14 3,400 6,400 -0.0
03/06/2022
9.42
 297,900 9.71 9.75 9.42 900 19,600 -0.2
02/06/2022
9.71
 459,900 10.20 10.20 9.70 11,200 8,800 0.0
01/06/2022
10.20
 216,500 10.25 10.45 10.10 4,100 19,000 -0.2
31/05/2022
10.25
 296,900 10.30 10.50 10.10 5,700 900 0.0
30/05/2022
10.30
 295,100 10.40 10.65 10.25 3,400 3,300 0.0
27/05/2022
10.40
 207,500 10.25 10.55 10.25 9,700 0 0.1
26/05/2022
10.25
 407,900 10.20 10.50 10.15 14,900 0 0.2
25/05/2022
10.20
 330,100 9.86 10.35 9.90 20,000 0 0.2
24/05/2022
9.86
 195,500 9.87 10.15 9.80 2,000 3,300 -0.0
23/05/2022
9.87
 366,800 10.20 10.60 9.55 1,300 10,200 -0.1
20/05/2022
10.20
 491,800 9.96 10.40 9.90 15,700 1,800 0.1
19/05/2022
9.96
 251,100 9.85 10.15 9.50 18,200 0 0.2
18/05/2022
9.85
 598,500 9.63 10.30 9.70 7,800 1,300 0.1
17/05/2022
9.63
 306,700 9 9.63 8.40 11,200 0 0.1
16/05/2022
9
 302,000 9.22 9.85 9 11,400 100 0.1
13/05/2022
9.22
 444,000 9.90 10.30 9.21 5,300 18,600 -0.1
12/05/2022
9.90
 367,100 10.50 10.60 9.80 0 18,500 -0.2
11/05/2022
10.50
 225,500 10.30 10.95 10.25 100 19,300 -0.2
10/05/2022
10.30
 524,200 9.74 10.40 9.70 5,300 9,100 -0.0
09/05/2022
9.74
 586,800 10.45 10.45 9.72 4,000 2,700 0.0
06/05/2022
10.45
 323,400 11.05 11.20 10.45 3,500 10,700 -0.1
05/05/2022
11.05
 255,700 11.30 11.75 10.95 1,200 27,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |