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)
03/06/2022
9.42
 297,900 9.61 9.75 9.42 0 0 0
02/06/2022
9.71
 459,900 10.20 10.20 9.70 0 0 0
01/06/2022
10.20
 216,500 10.25 10.45 10.10 0 0 0
31/05/2022
10.25
 296,900 10.25 10.50 10.10 0 0 0
30/05/2022
10.30
 295,100 10.50 10.65 10.25 0 0 0
27/05/2022
10.40
 207,500 10.25 10.55 10.25 0 0 0
26/05/2022
10.25
 407,900 10.20 10.50 10.15 0 0 0
25/05/2022
10.20
 330,100 9.95 10.35 9.90 0 0 0
24/05/2022
9.86
 195,500 9.90 10.15 9.80 0 0 0
23/05/2022
9.87
 366,800 10.50 10.60 9.55 0 0 0
20/05/2022
10.20
 491,800 9.97 10.40 9.90 0 0 0
19/05/2022
9.96
 251,100 9.50 10.15 9.50 0 0 0
18/05/2022
9.85
 598,500 10.10 10.30 9.70 0 0 0
17/05/2022
9.63
 306,700 9.10 9.63 8.40 0 0 0
16/05/2022
9
 302,000 9.70 9.85 9 0 0 0
13/05/2022
9.22
 444,000 9.81 10.30 9.21 0 0 0
12/05/2022
9.90
 367,100 10.50 10.60 9.80 0 0 0
11/05/2022
10.50
 225,500 10.35 10.95 10.25 0 0 0
10/05/2022
10.30
 524,200 9.80 10.40 9.70 0 0 0
09/05/2022
9.74
 586,800 10.45 10.45 9.72 0 0 0
06/05/2022
10.45
 323,400 10.80 11.20 10.45 0 0 0
05/05/2022
11.05
 255,700 11.75 11.75 10.95 0 0 0
04/05/2022
11.30
 336,200 11.80 11.85 11.20 0 0 0
29/04/2022
11.90
 405,100 11.60 12 11.35 0 0 0
28/04/2022
11.60
 325,900 11.95 11.95 11.35 0 0 0
27/04/2022
11.65
 397,800 11.20 11.65 10.90 0 0 0
26/04/2022
10.90
 607,600 9.80 10.90 9.61 0 0 0
25/04/2022
10.20
 555,000 10.80 11.40 10.10 0 0 0
22/04/2022
10.80
 603,200 10.05 10.80 10.05 0 0 0
21/04/2022
10.10
 1,077,600 10.10 11 10.10 0 0 0
20/04/2022
10.85
 682,800 11.25 12.25 10.85 0 0 0
19/04/2022
11.65
 604,200 12.60 13 11.60 0 0 0
18/04/2022
12.45
 580,700 13.15 13.35 12.45 0 0 0
15/04/2022
13.35
 319,000 13.80 14 13.35 0 0 0
14/04/2022
13.80
 389,500 14.20 14.40 13.60 0 0 0
13/04/2022
13.85
 918,100 12.75 13.85 12.20 0 0 0
12/04/2022
12.95
 930,100 13.80 14.20 12.95 0 0 0
08/04/2022
13.90
 663,500 14.70 14.80 13.90 0 0 0
07/04/2022
14.65
 435,800 14.55 14.85 14.40 0 0 0
06/04/2022
14.55
 895,600 14.75 15.45 14.35 0 0 0
05/04/2022
15.05
 805,100 14.75 15.30 14.75 0 0 0
04/04/2022
15.20
 890,900 16.10 16.15 15.20 0 0 0
01/04/2022
15.90
 1,095,300 14.60 15.90 14.50 0 0 0
31/03/2022
15.35
 1,833,200 16.10 16.50 15.30 0 0 0
30/03/2022
16.40
 3,066,200 16.10 17.25 16 0 0 0
29/03/2022
16.15
 846,200 15.10 16.15 14.90 0 0 0
28/03/2022
15.10
 2,425,700 15.25 16.20 15.10 0 0 0
25/03/2022
16.20
 2,437,100 16.50 17.30 16 0 0 0
24/03/2022
16.35
 2,396,000 16.35 16.35 15.90 0 0 0
23/03/2022
15.30
 831,100 15.30 15.30 15.30 0 0 0
22/03/2022
14.30
 1,440,300 14.80 14.80 14.10 0 0 0
21/03/2022
14.20
 1,146,900 13.80 14.40 13.50 0 0 0
18/03/2022
13.85
 2,317,900 14.35 14.35 13.70 0 0 0
17/03/2022
13.45
 581,200 12.80 13.45 12.70 0 0 0
16/03/2022
12.60
 349,800 12.35 12.70 12.35 0 0 0
15/03/2022
12.35
 354,200 12.25 12.65 12.15 0 0 0
14/03/2022
12.15
 724,800 12.60 12.60 11.95 0 0 0
11/03/2022
12.60
 704,200 12.65 12.90 12.50 0 0 0
10/03/2022
12.80
 453,000 13 13.10 12.70 0 0 0
09/03/2022
12.70
 797,900 13 13.20 12.40 0 0 0
08/03/2022
13
 949,200 13.30 13.45 13 0 0 0
07/03/2022
13.45
 842,900 13.65 13.65 13.30 0 0 0
04/03/2022
13.70
 917,400 13.50 13.85 13.30 0 0 0
03/03/2022
13.50
 772,200 14 14 13.45 0 0 0
02/03/2022
13.85
 636,800 13.45 14.20 13.30 0 0 0
01/03/2022
13.50
 985,700 12.95 13.65 12.90 0 0 0
28/02/2022
13.50
 403,900 13.50 13.70 13.25 0 0 0
25/02/2022
13.60
 543,100 13.60 13.75 13.30 0 0 0
24/02/2022
13.25
 2,540,800 13.90 14 13.15 0 0 0
23/02/2022
14.10
 713,100 13.90 14.50 13.75 0 0 0
22/02/2022
13.90
 1,321,300 14 14.50 13.55 0 0 0
21/02/2022
14.55
 1,572,700 13.90 14.80 13.70 0 0 0
18/02/2022
13.85
 969,700 13 13.90 12.85 0 0 0
17/02/2022
13.15
 857,400 13.30 13.45 13 0 0 0
16/02/2022
13.10
 1,493,500 12.75 13.10 12.55 0 0 0
15/02/2022
12.25
 450,900 11.80 12.50 11.80 0 0 0
14/02/2022
11.95
 1,042,300 11.75 12.40 11.75 0 0 0
11/02/2022
12.60
 774,400 12.60 13 12.45 0 0 0
10/02/2022
13.10
 582,100 13.20 13.70 12.95 0 0 0
09/02/2022
13.25
 1,356,100 12 13.45 11.75 0 0 0
08/02/2022
12.60
 1,377,200 12.80 13.20 12.20 0 0 0
07/02/2022
12.85
 633,100 12.45 12.85 12 0 0 0
28/01/2022
12.05
 1,663,200 10.70 12.05 10.55 0 0 0
27/01/2022
11.30
 1,117,100 11.35 12.15 11.30 0 0 0
26/01/2022
12.10
 1,902,400 12.90 13.40 12.10 0 0 0
25/01/2022
13
 3,074,800 13 13.10 13 0 0 0
24/01/2022
13.95
 1,331,200 15.20 15.20 13.95 0 0 0
21/01/2022
15
 1,441,100 14.55 15 14.40 0 0 0
20/01/2022
14.75
 7,057,000 14.05 15.80 14.05 0 0 0
19/01/2022
15.10
 39,000 15.10 15.10 15.10 0 0 0
18/01/2022
16.20
 37,000 16.20 16.20 16.20 0 0 0
17/01/2022
17.40
 196,000 17.40 17.40 17.40 0 0 0
14/01/2022
18.70
 358,800 18.70 18.70 18.70 0 0 0
13/01/2022
20.10
 201,600 20.10 20.10 20.10 0 0 0
12/01/2022
21.60
 2,439,700 21.60 22.70 21.60 0 0 0
11/01/2022
23.20
 5,047,400 21.45 23.25 20.50 0 0 0
10/01/2022
21.75
 3,067,500 21.75 21.75 21 0 0 0
07/01/2022
20.35
 5,782,800 20.35 20.35 19.10 0 0 0
06/01/2022
19.05
 555,400 19.05 19.05 19.05 0 0 0
05/01/2022
17.85
 267,800 17.85 17.85 17.85 0 0 0

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