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
(2025-11-04) 		-0.35 -2.47% 8,296,800 -1,700 -0.0
12.85
14.15
13.75
2 tháng
(2025-10-06) 		-0.60 -4.17% 26,071,100 261,800 3.8
12.85
14.80
13.75
3 tháng
(2025-09-05) 		-0.70 -4.83% 58,295,900 -163,500 -1.2
12.85
15.40
13.75
6 tháng
(2025-06-09) 		1.80 15% 187,581,600 666,965 10.6
11.30
15.50
13.75
12 tháng
(2024-12-09) 		1.80 15% 290,928,000 3,452,100 46.4
8.65
15.50
13.75
24 tháng
(2023-12-15) 		2.95 27.19% 533,968,300 3,372,700 41.7
5.68
17.85
13.75
36 tháng
(2022-12-20) 		9.22 201.31% 737,556,500 3,338,100 40.5
3.80
17.85
13.75
60 tháng
(2020-12-30) 		4.76 52.65% 1,084,580,510 3,697,210 42.4
3.32
23.20
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
14.15
 1,121,300 13.80 14.50 13.70 91,200 106,400 0
04/12/2025
13.75
 425,400 13.80 13.95 13.75 47,400 11,400 0.5
03/12/2025
13.80
 314,600 13.80 13.95 13.70 25,200 11,100 0.2
02/12/2025
13.55
 201,000 13.55 13.70 13.40 0 32,500 -0.4
01/12/2025
13.60
 134,400 13.60 13.65 13.40 2,100 13,100 -0.1
28/11/2025
13.60
 318,600 13.55 13.70 13.40 42,000 15,400 0.4
27/11/2025
13.60
 160,400 13.90 13.90 13.60 200 13,600 -0.2
26/11/2025
13.75
 173,800 13.70 13.80 13.40 58,900 9,300 0.7
25/11/2025
13.50
 399,200 13.55 13.95 13.50 19,300 52,700 -0.5
24/11/2025
13.50
 263,200 13.30 13.80 13.30 6,000 42,900 -0.5
21/11/2025
13.70
 286,800 13.65 13.80 13.55 37,200 10,000 0.4
20/11/2025
13.75
 253,200 13.90 14 13.65 20,100 16,900 0.0
19/11/2025
13.80
 404,900 14 14.30 13.70 24,900 23,900 0.0
18/11/2025
13.90
 669,200 13.85 14.45 13.80 103,400 57,000 0.7
17/11/2025
13.80
 474,900 13.60 13.90 13.60 19,400 14,500 0.1
14/11/2025
13.35
 256,500 13.30 13.60 13.30 21,300 7,300 0.2
13/11/2025
13.30
 362,600 13.40 13.60 13.30 73,800 20,000 0.7
12/11/2025
13.40
 317,200 13.05 13.40 13.05 24,200 32,500 -0.1
11/11/2025
13.05
 200,400 13.10 13.10 12.85 100 23,800 -0.3
10/11/2025
12.85
 492,600 13.40 13.40 12.75 23,600 57,000 -0.4
07/11/2025
13.20
 377,200 13.45 13.55 13.15 13,000 92,300 -1.1
06/11/2025
13.40
 460,000 13.90 13.90 13.40 18,000 66,300 -0.7
05/11/2025
13.70
 910,700 14.15 14.15 13.40 88,700 32,300 0.7
04/11/2025
14.15
 865,400 13.65 14.40 13.45 41,300 20,000 0.3
03/11/2025
14.15
 1,477,500 13.40 14.15 13.40 170,400 16,600 2.1
31/10/2025
13.25
 341,400 13.50 13.50 13.10 32,300 12,300 0.3
30/10/2025
13.20
 270,800 13.60 13.60 13.20 16,900 16,200 0.0
29/10/2025
13.50
 341,400 13.10 13.50 13.10 0 31,400 -0.4
28/10/2025
13.10
 599,700 13.15 13.20 12.25 41,800 44,700 -0.0
27/10/2025
13.15
 631,500 13.30 13.45 13.15 254,300 30,500 3.0
24/10/2025
13.25
 422,600 13.30 13.40 13.10 28,600 70,300 -0.6
23/10/2025
13.35
 428,500 13.35 13.70 13.35 57,500 75,900 -0.3
22/10/2025
13.40
 472,300 13.40 13.45 12.85 24,800 139,000 -1.5
21/10/2025
13.35
 1,784,000 13.60 13.65 12.80 50,300 267,900 -2.9
20/10/2025
13.75
 1,435,100 14.50 14.65 13.75 10,700 76,800 -0.9
17/10/2025
14.75
 1,374,500 14.85 15.10 14.65 245,900 105,300 2.1
16/10/2025
14.80
 1,659,900 14.30 14.80 14.20 264,600 43,800 3.2
15/10/2025
14.20
 538,400 14.25 14.30 14 19,700 11,300 0.1
14/10/2025
14.10
 1,114,500 14.35 14.55 14.10 30,200 88,200 -0.8
13/10/2025
14.30
 972,100 14.05 14.50 13.85 172,300 144,400 0.3
10/10/2025
14.10
 592,000 14.20 14.30 14.10 9,300 19,200 -0.1
09/10/2025
14.10
 1,108,400 14.30 14.35 13.90 0 0 0
08/10/2025
14.20
 1,063,500 14.50 14.50 13.90 223,500 110,100 1.6
07/10/2025
14.25
 517,100 14.60 14.60 14.25 7,400 34,500 -0.4
06/10/2025
14.40
 629,100 14 14.60 14 51,200 109,800 -0.8
03/10/2025
14
 1,244,300 13.90 14 13.60 112,500 209,300 -1.3
02/10/2025
14
 1,035,500 14.65 14.65 13.95 15,600 136,500 -1.7
01/10/2025
14.65
 894,700 14.15 14.65 14 25,800 295,800 -3.9
30/09/2025
14.40
 2,550,700 14.90 15.20 14.05 128,600 281,800 -2.2
29/09/2025
15.10
 1,411,900 15.55 15.80 15.05 0 169,800 -2.6
26/09/2025
15.40
 3,722,400 15 15.70 14.70 631,800 148,600 7.5
25/09/2025
14.85
 1,274,700 14.75 15.30 14.65 123,800 288,900 -2.5
24/09/2025
14.65
 844,700 14.25 14.95 14.25 106,800 99,100 0.1
23/09/2025
14.30
 1,715,500 15 15 14.30 29,600 184,300 -2.3
22/09/2025
15.05
 1,535,400 15.50 15.50 14.85 103,900 237,200 -2.0
19/09/2025
15.10
 4,741,700 14.20 15.10 14.20 592,700 91,300 7.4
18/09/2025
14.15
 418,600 14 14.35 13.90 0 84,200 -1.2
17/09/2025
14
 1,738,300 14 14.70 13.80 135,200 144,200 -0.2
16/09/2025
13.80
 610,000 14.30 14.30 13.80 0 172,700 -2.4
15/09/2025
14.05
 407,000 14 14.10 13.85 800 47,400 -0.7
12/09/2025
13.95
 852,700 13.80 14.15 13.70 108,400 121,500 -0.2
11/09/2025
13.75
 966,600 13.90 13.90 13.30 6,000 299,300 -3.9
10/09/2025
13.90
 519,800 14.20 14.20 13.70 500 201,100 -2.8
09/09/2025
13.95
 951,800 13.80 14.05 13.60 94,600 165,800 -1.0
08/09/2025
13.80
 2,186,100 14.40 14.60 13.70 344,800 134,600 3.0
05/09/2025
14.50
 2,602,400 15.05 15.25 14.50 578,400 51,700 7.9
04/09/2025
14.85
 2,917,300 14.60 15.30 14.50 442,500 126,800 4.7
03/09/2025
14.45
 1,682,200 14.20 14.70 14 239,400 142,100 1.4
29/08/2025
13.90
 1,140,000 14 14.05 13.70 73,100 45,500 0.4
28/08/2025
13.80
 455,600 13.90 13.95 13.60 36,200 51,400 0
27/08/2025
13.90
 764,400 14.10 14.35 13.80 7,900 117,700 -1.5
26/08/2025
14.05
 717,400 13.60 14.05 13.55 58,900 83,900 -0.3
25/08/2025
13.60
 1,278,900 13.65 13.85 13.40 46,600 162,100 -1.6
22/08/2025
13.40
 2,173,100 13.50 13.70 13 180,700 104,300 1.0
21/08/2025
13.85
 1,403,100 14.40 14.40 13.80 34,300 259,500 -3.1
20/08/2025
14.10
 2,370,900 14.60 14.60 13.80 324,300 297,500 0.3
19/08/2025
14.60
 2,779,300 14.95 15.40 14.50 97,000 499,900 -6.0
18/08/2025
14.95
 2,937,600 14.25 15.10 13.70 305,600 257,000 0.7
15/08/2025
14.15
 3,369,500 14.95 15 13.95 294,700 387,900 -1.5
14/08/2025
14.95
 3,844,900 15.20 15.45 14.50 428,500 583,300 -2.3
13/08/2025
15.15
 2,693,500 15.45 15.65 14.90 303,800 339,900 -0.6
12/08/2025
15.50
 4,133,900 16 16 14.70 263,700 583,500 -5.1
11/08/2025
15.05
 5,224,600 14.45 15.05 14.30 499,600 327,700 2.5
08/08/2025
14.10
 2,747,600 13.95 14.35 13.60 540,600 155,000 5.3
07/08/2025
13.75
 1,451,500 13.95 14.20 13.55 115,300 90,100 0.3
06/08/2025
13.80
 1,479,400 13.60 13.80 13.30 153,100 115,800 0.5
05/08/2025
13.30
 3,435,600 14.50 14.50 12.90 438,200 457,500 -0.5
04/08/2025
13.80
 1,942,800 13.10 13.80 13.10 173,800 53,600 1.6
01/08/2025
12.90
 1,189,900 13.20 13.40 12.80 75,300 428,100 -4.6
31/07/2025
13.15
 1,610,000 13.40 13.40 12.55 62,700 354,000 -3.7
30/07/2025
12.95
 2,400,100 13 13.35 12.70 153,500 150,700 0.0
29/07/2025
13.25
 5,701,100 14.45 14.45 13.25 863,700 250,500 8.3
28/07/2025
14.20
 3,828,400 14.35 14.60 14 269,500 355,500 -1.3
25/07/2025
14
 3,367,600 13.65 14.45 13.60 154,300 332,800 -2.6
24/07/2025
13.55
 1,997,700 14 14 13.35 61,000 241,200 -2.5
23/07/2025
13.90
 4,132,300 13.80 14.45 13.60 421,800 313,500 1.5
22/07/2025
13.65
 3,698,200 13.50 13.85 13.15 671,500 141,400 7.1
21/07/2025
13.60
 5,908,000 14.45 14.45 13.50 229,400 654,500 -6.0
18/07/2025
13.55
 3,125,000 13.50 13.55 13.40 73,800 55,900 0.2
17/07/2025
12.70
 4,715,900 12.40 12.80 12.35 426,600 76,400 4.4
16/07/2025
12.25
 2,308,500 12 12.35 12 436,900 31,800 5.0

Chính sách bảo mật | Điều khoản sử dụng |