CTCP Quốc Cường Gia Lai (qcg)

13.30
0.20
(1.53%)
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
(2026-05-20) 		0.10 0.77% 3,488,700 -7,900 0
12.20
13.40
13.30
2 tháng
(2026-04-20) 		-0.90 -6.43% 8,945,900 -74,700 0
12.20
14
13.30
3 tháng
(2026-03-23) 		0.50 3.97% 18,983,700 -55,100 0
12.20
14.75
13.30
6 tháng
(2025-12-22) 		-2.05 -13.53% 64,389,400 189,200 2.8
12.20
15.40
13.30
12 tháng
(2025-06-24) 		1.50 12.93% 271,358,100 447,565 8.1
11.60
18.80
13.30
24 tháng
(2024-07-01) 		0.20 1.55% 506,222,500 3,483,600 46.9
5.68
18.80
13.30
36 tháng
(2023-07-05) 		4.57 53.58% 771,953,800 3,373,800 41.2
5.68
18.80
13.30
60 tháng
(2021-07-15) 		6.75 106.30% 1,090,845,300 3,780,430 43.4
3.32
23.20
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |