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)
22/03/2021
9.40
 410,900 9.20 9.43 9.13 0 0 0
19/03/2021
9.20
 342,500 9.36 9.36 9.15 0 0 0
18/03/2021
9.36
 265,000 9.35 9.40 9.26 0 0 0
17/03/2021
9.35
 415,200 9.36 9.54 9.30 0 0 0
16/03/2021
9.50
 969,200 9.40 9.80 9.35 0 0 0
15/03/2021
9.37
 678,700 9.15 9.50 9.07 0 0 0
12/03/2021
9.15
 804,400 8.98 9.30 8.81 0 0 0
11/03/2021
8.98
 931,200 9.28 9.28 8.90 0 0 0
10/03/2021
9.20
 722,200 9.20 9.30 9.13 0 0 0
09/03/2021
9.20
 742,600 9.20 9.30 8.82 0 0 0
08/03/2021
9.34
 1,032,300 9.80 9.82 9.30 0 0 0
05/03/2021
9.52
 1,438,100 9.40 9.67 9.32 0 0 0
04/03/2021
9.29
 2,540,400 9.95 9.95 9.20 0 0 0
03/03/2021
9.37
 1,814,700 8.86 9.37 8.80 0 0 0
02/03/2021
8.76
 380,800 8.99 8.99 8.75 0 0 0
01/03/2021
8.87
 585,500 9 9 8.62 0 0 0
26/02/2021
8.65
 478,400 8.22 8.78 8.20 0 0 0
25/02/2021
8.31
 501,700 8.80 8.85 8.31 0 0 0
24/02/2021
8.85
 708,900 8.85 9.30 8.50 0 0 0
23/02/2021
9
 1,805,600 9.39 9.39 8.88 0 0 0
22/02/2021
8.78
 558,600 8.78 8.78 8.58 0 0 0
19/02/2021
8.21
 548,700 7.68 8.21 7.65 0 0 0
18/02/2021
7.68
 507,600 7.48 7.75 7.42 0 0 0
17/02/2021
7.48
 266,000 7.30 7.50 7.30 0 0 0
09/02/2021
7.30
 175,800 7.30 7.39 7 0 0 0
08/02/2021
7.11
 288,600 7.60 7.64 7.09 0 0 0
05/02/2021
7.60
 251,200 7.70 7.70 7.50 0 0 0
04/02/2021
7.60
 280,500 7.50 7.79 7.48 0 0 0
03/02/2021
7.50
 250,000 7.19 7.65 7.19 0 0 0
02/02/2021
7.19
 364,500 6.80 7.30 6.80 0 0 0
01/02/2021
7.17
 420,300 7.30 7.69 7.17 0 0 0
29/01/2021
7.70
 1,000,100 6.88 7.90 6.88 0 0 0
28/01/2021
7.39
 875,100 7.80 8.10 7.39 0 0 0
27/01/2021
7.94
 797,700 8.10 8.10 7.60 0 0 0
26/01/2021
8.09
 572,200 8.40 8.42 7.85 0 0 0
25/01/2021
8.42
 676,400 8.60 8.86 8.42 0 0 0
22/01/2021
8.70
 904,700 8.80 8.89 8.42 0 0 0
21/01/2021
8.56
 832,200 8 8.56 7.98 0 0 0
20/01/2021
8
 763,000 8.46 8.50 7.87 0 0 0
19/01/2021
8.46
 700,300 9.09 9.20 8.46 0 0 0
18/01/2021
9.09
 971,100 9.05 9.25 9 0 0 0
15/01/2021
9.05
 1,229,300 8.80 9.18 8.80 0 0 0
14/01/2021
8.95
 1,078,300 9.12 9.12 8.92 0 0 0
13/01/2021
9.12
 704,700 9.35 9.36 9.12 0 0 0
12/01/2021
9.37
 656,600 9.40 9.40 9.28 0 0 0
11/01/2021
9.38
 857,500 9.40 9.54 9.30 0 0 0
08/01/2021
9.30
 792,300 9.60 9.60 9.20 0 0 0
07/01/2021
9.15
 811,600 8.92 9.15 8.92 0 0 0
06/01/2021
8.92
 882,400 9.19 9.22 8.82 0 0 0
05/01/2021
9.19
 611,300 9.15 9.25 9.14 0 0 0
04/01/2021
9.20
 629,200 9.06 9.40 9.06 0 0 0
31/12/2020
9.06
 841,740 9.19 9.19 8.91 0 0 0
30/12/2020
9.04
 888,070 9.04 9.26 8.98 0 0 0
29/12/2020
9.02
 1,633,740 8.90 9.15 8.60 0 0 0
28/12/2020
8.99
 1,258,550 9.10 9.24 8.80 0 0 0
25/12/2020
9.15
 1,043,770 9.55 9.55 9.06 0 0 0
24/12/2020
9.05
 3,237,910 9.09 9.09 7.92 0 0 0
23/12/2020
8.50
 260,190 8.50 8.50 8.50 0 0 0
22/12/2020
7.95
 280,500 7.95 7.95 7.95 0 0 0
21/12/2020
7.43
 381,730 7.43 7.43 7.43 0 0 0
18/12/2020
6.95
 972,830 7.04 7.10 6.90 0 0 0
17/12/2020
7.04
 1,004,820 7.20 7.20 6.98 0 0 0
16/12/2020
7.25
 694,060 7.30 7.30 7 0 0 0
15/12/2020
7.17
 1,102,950 7.30 7.30 7.13 0 0 0
14/12/2020
7.10
 1,387,700 6.80 7.16 6.78 0 0 0
11/12/2020
6.70
 457,080 6.70 6.78 6.53 0 0 0
10/12/2020
6.60
 907,280 6.80 6.94 6.60 0 0 0
09/12/2020
6.98
 505,180 6.85 7.07 6.80 0 0 0
08/12/2020
7.09
 1,319,010 6.70 7.13 6.70 0 0 0
07/12/2020
6.67
 1,924,480 6.67 6.67 6.25 0 0 0
04/12/2020
6.24
 490,520 6.19 6.30 6.10 0 0 0
03/12/2020
6.10
 177,160 6.05 6.17 6.05 0 0 0
02/12/2020
6.05
 201,670 6.15 6.15 6.03 0 0 0
01/12/2020
6.15
 223,830 6 6.15 6 0 0 0
30/11/2020
6.13
 115,770 6.19 6.20 6.10 0 0 0
27/11/2020
6.20
 256,740 6.10 6.20 5.95 0 0 0
26/11/2020
6
 332,900 5.95 6.09 5.93 0 0 0
25/11/2020
5.95
 355,060 5.95 6.10 5.95 0 0 0
24/11/2020
6.11
 351,940 6.20 6.20 6.05 0 0 0
23/11/2020
6.29
 834,250 6.46 6.46 6.21 0 0 0
20/11/2020
6.04
 394,450 5.65 6.04 5.60 0 0 0
19/11/2020
5.65
 255,870 5.72 5.72 5.63 0 0 0
18/11/2020
5.72
 154,300 5.77 5.80 5.71 0 0 0
17/11/2020
5.77
 218,130 5.82 5.82 5.76 0 0 0
16/11/2020
5.77
 128,760 5.82 5.90 5.76 0 0 0
13/11/2020
5.82
 221,510 5.84 5.84 5.77 0 0 0
12/11/2020
5.82
 106,910 5.87 5.90 5.80 0 0 0
11/11/2020
5.87
 54,440 5.87 5.95 5.80 0 0 0
10/11/2020
5.87
 129,120 6 6.02 5.86 0 0 0
09/11/2020
5.95
 177,500 5.95 6.02 5.92 0 0 0
06/11/2020
5.95
 72,480 6.05 6.05 5.86 0 0 0
05/11/2020
6.02
 153,400 5.85 6.10 5.85 0 0 0
04/11/2020
5.87
 159,710 5.69 5.87 5.69 0 0 0
03/11/2020
5.71
 116,250 5.63 5.75 5.63 0 0 0
02/11/2020
5.65
 115,570 5.65 5.69 5.62 0 0 0
30/10/2020
5.63
 120,910 5.70 5.71 5.63 0 0 0
29/10/2020
5.63
 196,650 5.46 5.88 5.46 0 0 0
28/10/2020
5.58
 234,430 5.80 5.80 5.57 0 0 0
27/10/2020
5.80
 212,300 5.90 5.98 5.80 0 0 0
26/10/2020
5.94
 129,740 5.95 6.05 5.94 0 0 0

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