CTCP Quốc Cường Gia Lai (qcg)

10.20
0
(0%)
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)
25/10/2022
5.26
 236,900 5.31 5.32 4.94 0 0 0
24/10/2022
5.31
 170,900 5.70 5.70 5.31 0 0 0
21/10/2022
5.70
 145,100 6.10 6.10 5.68 0 0 0
20/10/2022
6.10
 56,600 6.39 6.40 6 0 0 0
19/10/2022
6.39
 36,400 6.30 6.41 6.21 0 0 0
18/10/2022
6.35
 148,200 6.28 6.50 6.25 0 0 0
17/10/2022
6.28
 54,500 6.30 6.30 5.90 0 0 0
14/10/2022
6.28
 150,100 6.10 6.35 6.10 0 0 0
13/10/2022
6.05
 70,800 5.81 6.20 5.81 0 0 0
12/10/2022
5.80
 55,500 5.50 5.99 5.50 0 0 0
11/10/2022
5.77
 155,100 6 6 5.77 0 0 0
10/10/2022
6.20
 205,800 5.96 6.30 5.96 0 0 0
07/10/2022
6.32
 204,400 6.60 6.60 6.17 0 0 0
06/10/2022
6.63
 59,400 6.95 7.20 6.63 0 0 0
05/10/2022
6.95
 86,800 6.80 6.95 6.74 0 0 0
04/10/2022
6.65
 84,600 6.80 6.83 6.65 0 0 0
03/10/2022
6.65
 415,200 7 7.09 6.64 0 0 0
30/09/2022
6.63
 244,500 7 7 6.57 0 0 0
29/09/2022
7
 157,400 7.06 7.13 6.95 0 0 0
28/09/2022
7.10
 96,800 7.12 7.19 7 0 0 0
27/09/2022
7.10
 124,300 7.20 7.30 7.09 0 0 0
26/09/2022
7.20
 260,500 7.40 7.65 7.12 0 0 0
23/09/2022
7.65
 87,700 7.86 7.86 7.65 0 0 0
22/09/2022
7.80
 93,500 7.40 7.80 7.40 0 0 0
21/09/2022
7.60
 62,000 7.60 7.79 7.50 0 0 0
20/09/2022
7.80
 235,700 7.61 7.98 7.56 0 0 0
19/09/2022
7.52
 232,100 8.02 8.02 7.52 0 0 0
16/09/2022
8
 274,400 8 8.19 7.95 0 0 0
15/09/2022
8.08
 369,400 8 8.22 7.95 0 0 0
14/09/2022
7.95
 121,400 7.83 8.05 7.83 0 0 0
13/09/2022
8.06
 141,400 7.95 8.06 7.81 0 0 0
12/09/2022
7.96
 98,400 8 8.20 7.96 0 0 0
09/09/2022
7.96
 187,100 7.91 8.08 7.75 0 0 0
08/09/2022
7.90
 197,300 8.10 8.17 7.90 0 0 0
07/09/2022
8.10
 341,700 8.60 8.60 8.10 0 0 0
06/09/2022
8.60
 241,800 8.50 8.70 8.42 0 0 0
05/09/2022
8.52
 214,400 8.40 8.60 8.30 0 0 0
31/08/2022
8.36
 198,100 8.36 8.36 8.22 0 0 0
30/08/2022
8.20
 142,600 8.60 8.60 8.16 0 0 0
29/08/2022
8.25
 314,600 8.30 8.40 8 0 0 0
26/08/2022
8.48
 338,400 8.60 8.70 8.48 0 0 0
25/08/2022
8.66
 315,000 8.76 8.80 8.59 0 0 0
24/08/2022
8.76
 175,100 8.60 9 8.60 0 0 0
23/08/2022
8.50
 190,200 8.30 8.50 8 0 0 0
22/08/2022
8.30
 304,500 8.40 8.48 8.20 0 0 0
19/08/2022
8.51
 133,400 8.42 8.73 8.42 0 0 0
18/08/2022
8.69
 326,500 8.89 8.89 8.35 0 0 0
17/08/2022
8.80
 417,100 8.86 9.10 8.70 0 0 0
16/08/2022
8.86
 238,700 8.90 8.97 8.79 0 0 0
15/08/2022
8.90
 148,100 8.95 9.19 8.90 0 0 0
12/08/2022
8.95
 134,400 8.86 9.13 8.86 0 0 0
11/08/2022
8.90
 410,000 9.68 9.68 8.79 0 0 0
10/08/2022
9.13
 494,100 8.81 9.30 8.81 0 0 0
09/08/2022
8.81
 233,900 8.96 8.96 8.77 0 0 0
08/08/2022
8.84
 269,300 8.81 9.08 8.81 0 0 0
05/08/2022
8.82
 425,200 8.70 9.20 8.51 0 0 0
04/08/2022
8.82
 386,900 8.72 9.03 8.72 0 0 0
03/08/2022
9.10
 724,700 9.38 9.38 9.01 0 0 0
02/08/2022
8.77
 310,900 8.77 8.77 8.75 0 0 0
01/08/2022
8.20
 345,600 8.30 8.30 8 0 0 0
29/07/2022
8.01
 142,400 8.02 8.17 8.01 0 0 0
28/07/2022
8.04
 324,000 8.29 8.29 8 0 0 0
27/07/2022
8
 134,600 7.65 8 7.65 0 0 0
26/07/2022
7.65
 114,600 7.70 8.08 7.65 0 0 0
25/07/2022
7.68
 117,100 8 8 7.66 0 0 0
22/07/2022
7.82
 168,900 7.92 8.01 7.82 0 0 0
21/07/2022
8
 119,500 8.15 8.25 7.90 0 0 0
20/07/2022
8.15
 173,900 8.10 8.29 8.10 0 0 0
19/07/2022
8
 202,200 7.85 8.10 7.85 0 0 0
18/07/2022
7.85
 118,000 7.85 8.07 7.80 0 0 0
15/07/2022
7.82
 194,900 8 8 7.80 0 0 0
14/07/2022
7.88
 157,100 7.53 8 7.53 0 0 0
13/07/2022
7.89
 665,600 7.80 8.10 7.78 0 0 0
12/07/2022
7.80
 209,700 7.40 7.80 7.40 0 0 0
11/07/2022
7.33
 191,300 7.46 7.75 7.30 0 0 0
08/07/2022
7.46
 101,700 7.06 7.50 7.06 0 0 0
07/07/2022
7.05
 126,300 7.29 7.29 7.02 0 0 0
06/07/2022
6.92
 125,200 7.15 7.21 6.81 0 0 0
05/07/2022
7.20
 91,700 7.45 7.49 7.20 0 0 0
04/07/2022
7.50
 79,800 7.41 7.79 7.35 0 0 0
01/07/2022
7.30
 164,400 7.52 7.52 7.05 0 0 0
30/06/2022
7.52
 75,300 7.55 7.82 7.52 0 0 0
29/06/2022
7.73
 134,800 7.60 7.82 7.60 0 0 0
28/06/2022
7.81
 141,700 7.77 8.10 7.70 0 0 0
27/06/2022
7.60
 139,600 7.42 7.80 7.32 0 0 0
24/06/2022
7.42
 181,700 7.58 7.80 7.35 0 0 0
23/06/2022
7.58
 201,600 7.15 7.61 7.12 0 0 0
22/06/2022
7.12
 273,200 6.90 7.12 6.52 0 0 0
21/06/2022
6.66
 349,200 6.90 7.20 6.65 0 0 0
20/06/2022
7.15
 228,600 7.68 7.71 7.15 0 0 0
17/06/2022
7.68
 448,700 8.25 8.25 7.68 0 0 0
16/06/2022
8.25
 298,600 8.40 8.90 8.25 0 0 0
15/06/2022
8.37
 352,400 9.09 9.10 8.37 0 0 0
14/06/2022
8.99
 191,700 8.67 9.20 8.67 0 0 0
13/06/2022
9.11
 299,200 9.26 9.49 9.11 0 0 0
10/06/2022
9.79
 248,500 9.92 9.92 9.50 0 0 0
09/06/2022
9.92
 266,900 10.05 10.40 9.92 0 0 0
08/06/2022
9.97
 436,400 9.30 9.97 9.30 0 0 0
07/06/2022
9.32
 323,800 9.20 9.32 8.60 0 0 0
06/06/2022
9.20
 234,500 9.42 9.70 9.14 0 0 0

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