CTCP Quốc Cường Gia Lai (qcg)

10.20
0.15
(1.49%)
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
(2026-09-08) 		-1.25 -11.42% 2,029,100 13,500 0
9.50
10.95
10.20
2 tháng
(2026-08-10) 		-0.45 -4.43% 4,060,500 13,500 0
9.50
11.15
10.20
3 tháng
(2026-07-10) 		-1.95 -16.74% 6,982,200 13,500 0
9.46
11.65
10.20
6 tháng
(2026-04-13) 		-4.60 -32.17% 21,798,100 13,500 0
9.46
14.30
10.20
12 tháng
(2025-10-13) 		-4.60 -32.17% 125,907,800 13,500 0
9.46
18.80
10.20
24 tháng
(2024-10-18) 		-0.15 -1.52% 436,855,200 13,500 0
8.65
18.80
10.20
36 tháng
(2023-10-24) 		-1.60 -14.16% 681,433,500 13,500 0
5.68
18.80
10.20
60 tháng
(2021-11-03) 		1.39 16.73% 1,061,117,000 13,500 0
3.32
23.20
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
3.95
 282,200 3.98 4.05 3.80 0 0 0
21/03/2023
3.95
 184,400 3.84 3.95 3.80 0 0 0
20/03/2023
3.82
 109,300 3.80 3.86 3.79 0 0 0
17/03/2023
3.87
 102,500 3.93 3.93 3.85 0 0 0
16/03/2023
3.93
 104,300 3.90 3.93 3.86 0 0 0
15/03/2023
3.97
 234,900 3.90 3.98 3.85 0 0 0
14/03/2023
3.85
 21,400 3.89 3.98 3.81 0 0 0
13/03/2023
3.93
 62,100 3.90 3.93 3.86 0 0 0
10/03/2023
3.86
 135,700 3.90 3.93 3.86 0 0 0
09/03/2023
3.94
 107,100 3.96 3.96 3.83 0 0 0
08/03/2023
3.87
 179,200 3.88 3.88 3.79 0 0 0
07/03/2023
3.80
 267,300 3.92 3.92 3.65 0 0 0
06/03/2023
3.92
 135,500 3.87 4 3.87 0 0 0
03/03/2023
3.88
 61,700 3.93 3.94 3.86 0 0 0
02/03/2023
3.90
 57,500 3.89 3.91 3.86 0 0 0
01/03/2023
3.89
 110,100 3.88 3.89 3.80 0 0 0
28/02/2023
3.89
 71,600 3.95 3.96 3.88 0 0 0
27/02/2023
3.90
 117,900 3.93 3.99 3.81 0 0 0
24/02/2023
3.95
 117,900 4 4 3.94 0 0 0
23/02/2023
4
 130,400 4 4.08 3.88 0 0 0
22/02/2023
3.98
 198,300 4.10 4.13 3.98 0 0 0
21/02/2023
4.16
 253,600 4.28 4.28 4.10 0 0 0
20/02/2023
4.16
 303,400 4 4.19 4 0 0 0
17/02/2023
4
 195,400 4.09 4.10 4 0 0 0
16/02/2023
4.09
 133,300 4.19 4.19 4 0 0 0
15/02/2023
4.10
 208,100 4 4.18 3.95 0 0 0
14/02/2023
4
 35,200 4 4 3.92 0 0 0
13/02/2023
4
 39,400 4.10 4.22 3.98 0 0 0
10/02/2023
4.11
 42,300 4.16 4.16 4.08 0 0 0
09/02/2023
4.19
 43,700 4.20 4.20 4.14 0 0 0
08/02/2023
4.18
 55,000 4.12 4.19 4 0 0 0
07/02/2023
4.11
 53,200 4.33 4.33 4.11 0 0 0
06/02/2023
4.25
 129,200 4.20 4.25 4.15 0 0 0
03/02/2023
4.20
 27,500 4.25 4.35 4.20 0 0 0
02/02/2023
4.25
 86,600 4.40 4.40 4.05 0 0 0
01/02/2023
4.35
 129,500 4.52 4.52 4.29 0 0 0
31/01/2023
4.45
 193,800 4.50 4.50 4.33 0 0 0
30/01/2023
4.51
 172,900 4.57 4.60 4.39 0 0 0
27/01/2023
4.39
 145,900 4.40 4.60 4.10 0 0 0
19/01/2023
4.40
 121,600 4.35 4.40 4.27 0 0 0
18/01/2023
4.30
 102,800 4.20 4.32 4.18 0 0 0
17/01/2023
4.18
 401,000 4.20 4.20 4.10 0 0 0
16/01/2023
4.20
 86,000 4.20 4.20 4.10 0 0 0
13/01/2023
4.19
 162,100 4.20 4.25 4.10 0 0 0
12/01/2023
4.19
 55,600 4.16 4.20 4.15 0 0 0
11/01/2023
4.18
 80,900 4.18 4.34 4.18 0 0 0
10/01/2023
4.17
 77,900 4.19 4.19 4.10 0 0 0
09/01/2023
4.17
 42,700 4.15 4.30 4.15 0 0 0
06/01/2023
4.26
 114,700 4.28 4.31 4 0 0 0
05/01/2023
4.30
 29,000 4.50 4.50 4.18 0 0 0
04/01/2023
4.30
 156,600 4.40 4.40 4.20 0 0 0
03/01/2023
4.25
 188,400 3.98 4.25 3.90 0 0 0
30/12/2022
3.98
 64,900 4 4 3.88 0 0 0
29/12/2022
3.98
 98,400 4.05 4.10 3.98 0 0 0
28/12/2022
4.04
 69,700 4.27 4.27 4 0 0 0
27/12/2022
4
 56,200 3.71 4 3.71 0 0 0
26/12/2022
3.80
 172,700 4 4.10 3.80 0 0 0
23/12/2022
4.05
 109,600 4.15 4.20 4.05 0 0 0
22/12/2022
4.13
 98,000 4.26 4.31 4.10 0 0 0
21/12/2022
4.26
 169,600 4.58 4.58 4.26 0 0 0
20/12/2022
4.58
 99,600 4.74 4.74 4.39 0 0 0
19/12/2022
4.72
 151,000 4.63 4.75 4.61 0 0 0
16/12/2022
4.70
 130,800 4.69 4.80 4.60 0 0 0
15/12/2022
4.70
 115,600 4.70 4.74 4.61 0 0 0
14/12/2022
4.70
 119,900 4.65 4.78 4.63 0 0 0
13/12/2022
4.57
 93,500 4.41 4.77 4.40 0 0 0
12/12/2022
4.55
 143,800 4.82 4.82 4.40 0 0 0
09/12/2022
4.51
 180,200 4.90 4.90 4.50 0 0 0
08/12/2022
4.61
 192,100 4.56 4.82 4.56 0 0 0
07/12/2022
4.51
 226,000 4.80 5.05 4.51 0 0 0
06/12/2022
4.84
 586,100 5.30 5.30 4.84 0 0 0
05/12/2022
5.20
 325,800 5.56 5.56 5.20 0 0 0
02/12/2022
5.20
 178,700 5 5.25 4.85 0 0 0
01/12/2022
5.10
 655,400 5.10 5.10 4.84 0 0 0
30/11/2022
4.77
 255,400 4.69 4.88 4.52 0 0 0
29/11/2022
4.67
 268,900 4.44 4.71 4.41 0 0 0
28/11/2022
4.41
 508,300 4.16 4.41 4.16 0 0 0
25/11/2022
4.13
 260,700 3.95 4.18 3.95 0 0 0
24/11/2022
3.92
 168,600 3.81 4.10 3.81 0 0 0
23/11/2022
4.06
 240,100 4.36 4.38 4.06 0 0 0
22/11/2022
4.36
 419,900 4.61 4.61 4.30 0 0 0
21/11/2022
4.33
 479,400 4.30 4.33 4.20 0 0 0
18/11/2022
4.05
 323,700 3.80 4.05 3.80 0 0 0
17/11/2022
3.79
 224,900 3.79 3.79 3.70 0 0 0
16/11/2022
3.55
 415,700 3.20 3.55 3.10 0 0 0
15/11/2022
3.32
 519,900 3.40 3.50 3.32 0 0 0
14/11/2022
3.50
 544,200 3.32 3.50 3.32 0 0 0
11/11/2022
3.56
 286,400 3.82 3.96 3.56 0 0 0
10/11/2022
3.82
 312,200 4.20 4.20 3.82 0 0 0
09/11/2022
4.10
 302,800 4.19 4.20 3.86 0 0 0
08/11/2022
4.14
 300,200 4.10 4.40 4.10 0 0 0
07/11/2022
4.40
 359,800 4.73 4.75 4.40 0 0 0
04/11/2022
4.73
 99,300 4.82 4.99 4.71 0 0 0
03/11/2022
5
 117,200 5.08 5.15 4.96 0 0 0
02/11/2022
5.10
 87,100 5.29 5.29 5.10 0 0 0
01/11/2022
5.29
 76,200 4.90 5.47 4.90 0 0 0
31/10/2022
5.21
 70,100 5.32 5.51 5 0 0 0
28/10/2022
5.31
 54,700 5.69 5.69 5.30 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 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc