CTCP Quốc Cường Gia Lai (qcg)

10.35
0.15
(1.47%)
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)
12/08/2021
7
 276,600 6.85 7.20 6.72 0 0 0
11/08/2021
6.85
 166,300 6.91 6.95 6.80 0 0 0
10/08/2021
6.95
 255,900 7.04 7.18 6.90 0 0 0
09/08/2021
7.04
 334,300 6.70 7.10 6.60 0 0 0
06/08/2021
6.79
 319,100 6.75 6.89 6.70 0 0 0
05/08/2021
6.77
 337,500 6.40 6.77 6.40 0 0 0
04/08/2021
6.48
 276,200 6.34 6.49 6.30 0 0 0
03/08/2021
6.34
 107,000 6.35 6.35 6.21 0 0 0
02/08/2021
6.30
 154,500 6.39 6.40 6.30 0 0 0
30/07/2021
6.36
 295,000 6.10 6.41 6.10 0 0 0
29/07/2021
6.10
 110,600 6.01 6.14 6.01 0 0 0
28/07/2021
6.10
 64,100 6.10 6.11 6 0 0 0
27/07/2021
6.10
 129,200 6.05 6.11 6.03 0 0 0
26/07/2021
6.06
 177,600 5.91 6.10 5.91 0 0 0
23/07/2021
6.15
 201,000 6.20 6.35 6.05 0 0 0
22/07/2021
6.20
 219,500 6.10 6.28 6 0 0 0
21/07/2021
6.07
 119,000 6 6.10 5.94 0 0 0
20/07/2021
6
 181,800 6.19 6.19 5.80 0 0 0
19/07/2021
5.83
 210,600 6 6.10 5.80 0 0 0
16/07/2021
6.21
 89,000 6.35 6.40 6.20 0 0 0
15/07/2021
6.35
 108,000 6.38 6.38 6.16 0 0 0
14/07/2021
6.16
 159,800 6.45 6.45 6 0 0 0
13/07/2021
6.20
 117,200 6.40 6.40 6.03 0 0 0
12/07/2021
6.03
 347,200 6.47 6.47 6.03 0 0 0
09/07/2021
6.48
 347,500 6.51 6.70 6.23 0 0 0
08/07/2021
6.69
 155,300 6.70 6.85 6.60 0 0 0
07/07/2021
6.70
 266,500 6.99 6.99 6.60 0 0 0
06/07/2021
6.99
 264,200 7 7.20 6.52 0 0 0
05/07/2021
7
 612,300 7.21 7.31 6.95 0 0 0
02/07/2021
7.31
 311,500 7.41 7.41 7.31 0 0 0
01/07/2021
7.42
 369,400 7.50 7.50 7.40 0 0 0
30/06/2021
7.49
 247,800 7.56 7.58 7.49 0 0 0
29/06/2021
7.56
 166,200 7.56 7.60 7.54 0 0 0
28/06/2021
7.56
 319,400 7.52 7.65 7.51 0 0 0
25/06/2021
7.52
 220,800 7.51 7.65 7.51 0 0 0
24/06/2021
7.51
 204,400 7.61 7.61 7.50 0 0 0
23/06/2021
7.60
 267,600 7.66 7.77 7.58 0 0 0
22/06/2021
7.66
 771,600 7.79 7.79 7.50 0 0 0
21/06/2021
7.82
 314,100 7.90 8 7.80 0 0 0
18/06/2021
7.92
 544,100 8.16 8.16 7.90 0 0 0
17/06/2021
7.99
 442,500 7.70 8 7.70 0 0 0
16/06/2021
7.77
 371,500 7.50 7.83 7.50 0 0 0
15/06/2021
7.65
 462,200 7.50 7.70 7.50 0 0 0
14/06/2021
7.70
 220,900 7.71 7.74 7.61 0 0 0
11/06/2021
7.71
 214,300 7.57 7.79 7.57 0 0 0
10/06/2021
7.57
 268,200 7.66 7.80 7.50 0 0 0
09/06/2021
7.66
 201,500 7.66 7.70 7.50 0 0 0
08/06/2021
7.66
 255,900 7.80 8 7.66 0 0 0
07/06/2021
7.80
 250,400 8.14 8.14 7.70 0 0 0
04/06/2021
8.14
 674,500 8.46 8.46 7.90 0 0 0
03/06/2021
7.91
 695,100 7.90 7.91 7.80 0 0 0
02/06/2021
7.40
 348,200 7.30 7.40 7.20 0 0 0
01/06/2021
7.22
 636,100 7.21 7.30 7.15 0 0 0
31/05/2021
7.34
 559,600 7.50 7.50 7.10 0 0 0
28/05/2021
7.46
 370,300 7.42 7.60 7.32 0 0 0
27/05/2021
7.45
 328,000 7.51 7.65 7.39 0 0 0
26/05/2021
7.51
 430,200 7.68 7.69 7.48 0 0 0
25/05/2021
7.68
 359,400 7.98 7.98 7.68 0 0 0
24/05/2021
7.89
 335,000 7.78 8 7.70 0 0 0
21/05/2021
7.60
 534,100 7.50 7.80 7.35 0 0 0
20/05/2021
7.50
 507,300 7.60 7.75 7.47 0 0 0
19/05/2021
7.60
 470,400 7.65 7.79 7.55 0 0 0
18/05/2021
7.70
 494,900 7.85 7.87 7.70 0 0 0
17/05/2021
7.85
 377,300 7.99 8.10 7.80 0 0 0
14/05/2021
7.99
 423,700 8.12 8.20 7.99 0 0 0
13/05/2021
8.14
 474,500 8.09 8.25 8.04 0 0 0
12/05/2021
8.03
 265,700 7.97 8.20 7.95 0 0 0
11/05/2021
7.98
 756,400 7.90 8.16 7.89 0 0 0
10/05/2021
7.90
 581,500 7.70 8 7.69 0 0 0
07/05/2021
7.97
 894,800 8.20 8.28 7.70 0 0 0
06/05/2021
8.18
 1,320,100 7.86 8.30 7.86 0 0 0
05/05/2021
7.86
 524,200 7.65 8 7.65 0 0 0
04/05/2021
7.61
 769,900 7.50 7.89 7.50 0 0 0
29/04/2021
8
 292,200 8.02 8.18 7.93 0 0 0
28/04/2021
8.05
 358,400 7.94 8.21 7.85 0 0 0
27/04/2021
7.92
 295,500 7.72 7.94 7.71 0 0 0
26/04/2021
7.88
 509,000 8.25 8.26 7.87 0 0 0
23/04/2021
8.24
 711,600 7.80 8.30 7.80 0 0 0
22/04/2021
7.98
 1,199,100 8.45 8.45 7.98 0 0 0
20/04/2021
8.50
 746,500 8.84 8.84 8.33 0 0 0
19/04/2021
8.84
 1,288,700 8.70 8.90 8.20 0 0 0
16/04/2021
8.70
 2,412,000 9.04 9.20 8.65 0 0 0
15/04/2021
9.30
 1,516,300 9.80 10 9.30 0 0 0
14/04/2021
9.79
 2,331,900 9.60 9.85 9.40 0 0 0
13/04/2021
9.98
 1,607,600 10.80 10.80 9.80 0 0 0
12/04/2021
10.40
 2,916,600 10.40 10.40 10 0 0 0
09/04/2021
9.72
 2,932,000 9.09 9.72 9.09 0 0 0
08/04/2021
9.09
 510,400 9 9.10 8.96 0 0 0
07/04/2021
8.95
 636,500 8.76 9.11 8.76 0 0 0
06/04/2021
8.90
 273,100 9 9 8.79 0 0 0
05/04/2021
9
 451,200 9.10 9.10 8.88 0 0 0
02/04/2021
9.05
 407,200 8.98 9.11 8.96 0 0 0
01/04/2021
8.98
 299,500 8.98 9.10 8.97 0 0 0
31/03/2021
8.98
 380,500 8.71 9.01 8.71 0 0 0
30/03/2021
8.99
 364,500 9.05 9.10 8.95 0 0 0
29/03/2021
9.05
 437,900 8.80 9.10 8.66 0 0 0
26/03/2021
8.65
 897,600 8.67 8.88 8.26 0 0 0
25/03/2021
8.88
 377,300 8.90 9 8.80 0 0 0
24/03/2021
8.90
 369,100 9.05 9.20 8.90 0 0 0
23/03/2021
9.25
 391,300 9.49 9.49 9.20 0 0 0

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