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)
24/08/2023
10.80
 599,300 10.45 10.80 10.20 0 0 0
23/08/2023
10.45
 723,600 10.85 10.85 10.40 0 0 0
22/08/2023
10.50
 1,071,000 10.25 10.50 9.70 0 0 0
21/08/2023
10.20
 1,656,000 10 10.60 9.86 0 0 0
18/08/2023
10.60
 1,318,000 10.95 11.35 10.60 0 0 0
17/08/2023
11.35
 1,317,000 11.80 12 11.35 0 0 0
16/08/2023
12
 997,400 11.70 12 11.60 0 0 0
15/08/2023
11.90
 973,500 12.20 12.45 11.50 0 0 0
14/08/2023
11.90
 1,835,700 12.40 12.70 11.40 0 0 0
11/08/2023
11.90
 2,586,100 11.30 11.90 11.20 0 0 0
10/08/2023
11.15
 2,780,300 10.60 11.15 10.60 0 0 0
09/08/2023
10.45
 1,029,300 10.30 10.75 10.30 0 0 0
08/08/2023
10.45
 980,100 10.60 10.90 10.40 0 0 0
07/08/2023
10.60
 2,230,600 11 11 10.25 0 0 0
04/08/2023
10.90
 1,306,800 10.95 11.50 10.70 0 0 0
03/08/2023
10.95
 1,944,600 11.15 11.30 10.70 0 0 0
02/08/2023
10.70
 1,605,100 9.80 10.70 9.80 0 0 0
01/08/2023
10
 5,480,700 11.05 11.05 10 0 0 0
31/07/2023
10.35
 644,300 10.35 10.35 10.35 0 0 0
28/07/2023
9.68
 1,953,500 9.20 9.68 9.16 0 0 0
27/07/2023
9.05
 1,024,100 9.20 9.20 8.95 0 0 0
26/07/2023
9.08
 767,300 9.10 9.19 9 0 0 0
25/07/2023
9.10
 582,700 9.36 9.37 9.03 0 0 0
24/07/2023
9.36
 1,124,100 9.45 9.45 9.03 0 0 0
21/07/2023
9.03
 624,800 8.94 9.09 8.80 0 0 0
20/07/2023
8.75
 734,600 8.90 8.90 8.52 0 0 0
19/07/2023
8.91
 997,100 9.50 9.50 8.90 0 0 0
18/07/2023
9.42
 1,590,900 9.50 9.70 9.11 0 0 0
17/07/2023
9.11
 961,000 8.89 9.11 8.60 0 0 0
14/07/2023
8.52
 1,221,600 8.29 8.74 8.20 0 0 0
13/07/2023
8.22
 706,600 8.20 8.35 8.11 0 0 0
12/07/2023
8.19
 712,500 8.29 8.35 8.05 0 0 0
11/07/2023
8.25
 911,800 8.31 8.39 8.20 0 0 0
10/07/2023
8.25
 862,200 8.05 8.40 8.05 0 0 0
07/07/2023
8.06
 519,300 7.95 8.19 7.85 0 0 0
06/07/2023
8.19
 621,200 8.55 8.55 8.10 0 0 0
05/07/2023
8.55
 494,400 8.79 8.79 8.49 0 0 0
04/07/2023
8.55
 796,900 8.29 8.70 8.26 0 0 0
03/07/2023
8.22
 475,900 8.44 8.50 8 0 0 0
30/06/2023
8.23
 1,609,000 8.83 8.83 8.23 0 0 0
29/06/2023
8.84
 1,984,200 9.45 9.50 8.84 0 0 0
28/06/2023
9.50
 753,600 9.40 9.85 9.26 0 0 0
27/06/2023
9.40
 2,834,400 9.40 9.90 9.40 0 0 0
26/06/2023
10.10
 420,100 10.40 10.40 10.10 0 0 0
23/06/2023
10.85
 2,358,000 10.70 10.85 10.05 0 0 0
22/06/2023
10.15
 1,902,000 10.15 10.15 10 0 0 0
21/06/2023
9.52
 977,500 9.19 9.52 8.95 0 0 0
20/06/2023
8.90
 1,062,700 9.60 9.70 8.90 0 0 0
19/06/2023
9.56
 1,665,000 9.80 9.90 9.12 0 0 0
16/06/2023
9.80
 5,125,500 9.80 11.20 9.80 0 0 0
15/06/2023
10.50
 176,400 10.50 10.50 10.50 0 0 0
14/06/2023
11.25
 2,816,600 12.85 12.85 11.25 0 0 0
13/06/2023
12.05
 461,000 12.05 12.05 12.05 0 0 0
12/06/2023
11.30
 417,500 11.30 11.30 11.30 0 0 0
09/06/2023
10.60
 1,480,400 9.92 10.60 9.92 0 0 0
08/06/2023
9.92
 1,909,200 9.92 9.92 9.71 0 0 0
07/06/2023
9.28
 2,162,400 9.11 9.28 8.70 0 0 0
06/06/2023
8.68
 3,958,700 8.68 8.68 8.40 0 0 0
05/06/2023
8.12
 133,400 8.12 8.12 8.12 0 0 0
02/06/2023
7.59
 147,800 7.59 7.59 7.59 0 0 0
01/06/2023
7.10
 109,700 7.10 7.10 7.10 0 0 0
31/05/2023
6.64
 107,800 6.64 6.64 6.64 0 0 0
30/05/2023
6.21
 199,600 6.21 6.21 6.21 0 0 0
29/05/2023
5.81
 650,700 5.81 5.81 5.71 0 0 0
26/05/2023
5.43
 766,500 5.20 5.43 5.12 0 0 0
25/05/2023
5.08
 286,900 5.08 5.20 5.07 0 0 0
24/05/2023
5.07
 507,600 5.01 5.29 5 0 0 0
23/05/2023
5
 205,500 5.18 5.18 4.96 0 0 0
22/05/2023
5.05
 135,500 4.87 5.05 4.85 0 0 0
19/05/2023
4.95
 392,600 5.06 5.14 4.91 0 0 0
18/05/2023
5.14
 355,000 5.02 5.21 5.02 0 0 0
17/05/2023
5.03
 623,500 4.75 5.03 4.75 0 0 0
16/05/2023
4.71
 600,300 4.90 4.98 4.71 0 0 0
15/05/2023
4.95
 651,200 5.30 5.30 4.91 0 0 0
12/05/2023
5.05
 740,100 4.95 5.19 4.90 0 0 0
11/05/2023
4.91
 1,319,500 4.91 4.91 4.62 0 0 0
10/05/2023
4.59
 541,600 4.37 4.59 4.37 0 0 0
09/05/2023
4.29
 204,300 4.27 4.39 4.27 0 0 0
08/05/2023
4.27
 153,500 4.29 4.30 4.24 0 0 0
05/05/2023
4.25
 447,400 4.06 4.30 4.06 0 0 0
04/05/2023
4.07
 119,600 4.08 4.12 4.04 0 0 0
03/05/2023
3.88
 61,700 3.93 3.94 3.86 0 0 0
02/05/2023
4.20
 27,500 4.25 4.35 4.20 0 0 0
01/05/2023
4.30
 29,000 4.50 4.50 4.18 0 0 0
28/04/2023
4.08
 252,800 4.07 4.15 4 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 4.02 4.12 4.02 0 0 0
25/04/2023
4.10
 70,500 4.10 4.20 4.03 0 0 0
24/04/2023
4.09
 77,300 4.03 4.20 4.01 0 0 0
21/04/2023
4.01
 263,700 4.16 4.17 4 0 0 0
20/04/2023
4.16
 80,800 4.16 4.20 4.12 0 0 0
19/04/2023
4.16
 158,600 4.27 4.27 4.15 0 0 0
18/04/2023
4.19
 174,000 4.16 4.20 4.14 0 0 0
17/04/2023
4.18
 112,200 4.21 4.21 4.10 0 0 0
14/04/2023
4.21
 192,000 4.20 4.35 4.20 0 0 0
13/04/2023
4.30
 138,100 4.39 4.42 4.23 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
10/04/2023
4.50
 322,900 4.45 4.57 4.26 0 0 0
07/04/2023
4.47
 292,000 4.55 4.56 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |