CTCP Quốc Cường Gia Lai (qcg)

10.30
0.10
(0.98%)
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)
04/01/2022
16.70
 1,038,900 16.70 16.70 16.70 0 0 0
31/12/2021
15.65
 1,945,300 16.60 16.60 15.55 0 0 0
30/12/2021
16.40
 1,481,200 16.90 17.15 16.25 0 0 0
29/12/2021
17.10
 1,632,200 17.95 17.95 17 0 0 0
28/12/2021
17.65
 1,888,900 17.45 18.25 17.15 0 0 0
27/12/2021
17.50
 1,887,700 17.05 17.50 16.50 0 0 0
24/12/2021
17.05
 2,827,200 18.25 18.30 17.05 0 0 0
23/12/2021
18.30
 4,483,000 17.55 18.65 16.25 0 0 0
22/12/2021
17.45
 1,419,700 17 17.45 16.90 0 0 0
21/12/2021
16.35
 1,598,200 15.10 16.35 15 0 0 0
20/12/2021
15.30
 1,881,200 15.25 15.80 14.50 0 0 0
17/12/2021
15.30
 4,012,100 16.35 16.35 15.30 0 0 0
16/12/2021
15.30
 1,606,000 14.40 15.30 13.85 0 0 0
15/12/2021
14.30
 2,361,600 14.25 14.60 13.70 0 0 0
14/12/2021
14.25
 2,921,100 14.25 14.25 14.05 0 0 0
13/12/2021
13.35
 1,013,500 12.50 13.35 12.50 0 0 0
10/12/2021
12.50
 1,448,700 13 13.05 12.40 0 0 0
09/12/2021
12.90
 1,900,400 12.85 13.50 12.50 0 0 0
08/12/2021
12.85
 2,637,500 12.30 12.85 11.90 0 0 0
07/12/2021
12.05
 1,487,000 11.80 12.05 11.45 0 0 0
06/12/2021
11.30
 3,183,600 11.75 11.75 11 0 0 0
03/12/2021
11
 2,074,800 11.55 11.90 10.80 0 0 0
02/12/2021
11.60
 1,354,200 12.40 12.40 11.60 0 0 0
01/12/2021
11.95
 1,208,700 11.20 11.95 11.20 0 0 0
30/11/2021
11.20
 1,596,900 11.40 11.50 11 0 0 0
29/11/2021
11.15
 1,343,800 10.80 11.50 10.50 0 0 0
26/11/2021
11.20
 1,897,700 11.70 11.70 11 0 0 0
25/11/2021
11.20
 1,393,400 10.50 11.20 10 0 0 0
24/11/2021
10.50
 2,573,000 11.30 11.75 10.50 0 0 0
23/11/2021
11.20
 2,254,400 11.20 12 11.20 0 0 0
22/11/2021
12
 1,426,600 12.80 12.80 12 0 0 0
19/11/2021
12.90
 5,606,500 13.35 13.35 11.65 0 0 0
18/11/2021
12.50
 1,199,000 12.50 12.50 12 0 0 0
17/11/2021
11.70
 1,848,400 11.70 11.70 11.60 0 0 0
16/11/2021
10.95
 4,544,200 9.90 10.95 9.70 0 0 0
15/11/2021
10.25
 2,833,000 10.25 10.25 10.25 0 0 0
12/11/2021
9.58
 771,500 9.58 9.58 9.58 0 0 0
11/11/2021
8.96
 2,223,300 8.45 8.96 8.40 0 0 0
10/11/2021
8.38
 937,000 8.50 8.50 8.20 0 0 0
09/11/2021
8.40
 626,900 8.41 8.52 8.38 0 0 0
08/11/2021
8.38
 1,017,000 8.36 8.70 8.36 0 0 0
05/11/2021
8.36
 1,856,900 8.60 8.60 8 0 0 0
04/11/2021
8.60
 785,600 8.31 8.60 8.25 0 0 0
03/11/2021
8.31
 1,512,600 9.10 9.10 8.31 0 0 0
02/11/2021
8.93
 1,241,900 8.90 8.99 8.60 0 0 0
01/11/2021
8.60
 1,305,200 8.55 8.80 8.20 0 0 0
29/10/2021
8.57
 817,600 8.70 8.95 8.49 0 0 0
28/10/2021
8.53
 899,400 8.27 8.53 8.20 0 0 0
27/10/2021
7.98
 2,479,200 7.85 8.30 7.85 0 0 0
26/10/2021
8.37
 2,910,400 8.37 8.65 8.37 0 0 0
25/10/2021
8.99
 793,800 8.92 9.20 8.92 0 0 0
22/10/2021
8.92
 873,700 9 9.20 8.70 0 0 0
21/10/2021
8.97
 1,775,300 8.39 8.97 8.36 0 0 0
20/10/2021
8.39
 1,069,800 7.97 8.41 7.94 0 0 0
19/10/2021
7.95
 1,054,100 7.70 8.20 7.61 0 0 0
18/10/2021
7.70
 620,100 7.56 7.80 7.55 0 0 0
15/10/2021
7.59
 601,700 7.70 7.80 7.50 0 0 0
14/10/2021
7.70
 1,242,700 7.41 7.80 7.41 0 0 0
13/10/2021
7.40
 757,800 7.11 7.50 7.10 0 0 0
12/10/2021
7.11
 329,000 7.20 7.20 7 0 0 0
11/10/2021
7.17
 212,500 7.25 7.30 7.09 0 0 0
08/10/2021
7.20
 143,400 7.40 7.40 7.17 0 0 0
07/10/2021
7.36
 544,800 7.20 7.40 7.10 0 0 0
06/10/2021
7.04
 218,800 7 7.09 6.90 0 0 0
05/10/2021
6.94
 239,400 6.96 7 6.90 0 0 0
04/10/2021
6.96
 142,600 7.09 7.10 6.90 0 0 0
01/10/2021
6.95
 314,800 6.88 7.11 6.88 0 0 0
30/09/2021
7.09
 350,800 6.89 7.38 6.89 0 0 0
29/09/2021
6.90
 154,400 7.16 7.16 6.80 0 0 0
28/09/2021
6.80
 401,600 6.70 6.90 6.70 0 0 0
27/09/2021
6.87
 877,400 7.08 7.08 6.80 0 0 0
24/09/2021
7.08
 415,100 7.30 7.30 7 0 0 0
23/09/2021
7.30
 1,126,600 8.10 8.10 7.30 0 0 0
22/09/2021
7.59
 1,300,500 7.15 7.59 7.15 0 0 0
21/09/2021
7.10
 387,300 7 7.20 6.99 0 0 0
20/09/2021
7.20
 873,300 6.91 7.38 6.91 0 0 0
17/09/2021
6.90
 692,300 6.95 7.20 6.79 0 0 0
16/09/2021
6.95
 266,600 6.80 6.95 6.70 0 0 0
15/09/2021
6.90
 694,000 7.38 7.38 6.56 0 0 0
14/09/2021
7.05
 1,383,600 6.70 7.05 6.60 0 0 0
13/09/2021
6.59
 345,400 6.41 6.69 6.40 0 0 0
10/09/2021
6.40
 328,200 6.36 6.50 6.36 0 0 0
09/09/2021
6.41
 208,200 6.40 6.49 6.38 0 0 0
08/09/2021
6.45
 250,700 6.37 6.60 6.37 0 0 0
07/09/2021
6.47
 379,200 6.88 6.88 6.47 0 0 0
06/09/2021
6.84
 514,700 6.58 6.90 6.58 0 0 0
01/09/2021
6.58
 301,300 6.44 6.58 6.39 0 0 0
31/08/2021
6.44
 366,400 6.38 6.50 6.29 0 0 0
30/08/2021
6.38
 211,800 6.40 6.50 6.29 0 0 0
27/08/2021
6.25
 244,100 6.20 6.39 6.19 0 0 0
26/08/2021
6.30
 145,100 6.40 6.47 6.26 0 0 0
25/08/2021
6.36
 152,100 6.21 6.37 6.20 0 0 0
24/08/2021
6.16
 245,700 6.52 6.53 6.10 0 0 0
23/08/2021
6.53
 278,600 6.60 6.68 6.50 0 0 0
20/08/2021
6.79
 267,300 7.05 7.05 6.51 0 0 0
19/08/2021
7
 577,800 6.62 7.02 6.58 0 0 0
18/08/2021
6.73
 432,300 6.80 6.84 6.64 0 0 0
17/08/2021
6.85
 168,200 7.08 7.08 6.82 0 0 0
16/08/2021
6.99
 265,000 6.95 7 6.80 0 0 0
13/08/2021
6.93
 128,600 7 7.08 6.80 0 0 0

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