CTCP Quốc Cường Gia Lai (qcg)

10.50
0.30
(2.94%)
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)
23/10/2020
5.95
 87,260 5.99 6 5.94 0 0 0
22/10/2020
5.93
 260,470 5.98 6 5.90 0 0 0
21/10/2020
5.96
 302,100 6.05 6.08 5.96 0 0 0
20/10/2020
6.03
 145,020 6 6.09 6 0 0 0
19/10/2020
6.01
 424,350 6.18 6.18 6 0 0 0
16/10/2020
6.08
 266,250 6.15 6.17 6.04 0 0 0
15/10/2020
6.16
 132,360 6.20 6.23 6.09 0 0 0
14/10/2020
6.18
 309,940 6 6.44 6 0 0 0
13/10/2020
6.02
 385,810 6.12 6.12 6 0 0 0
12/10/2020
6.12
 552,730 6.21 6.21 6.12 0 0 0
09/10/2020
6.21
 337,420 6.21 6.30 6.18 0 0 0
08/10/2020
6.21
 412,260 6.32 6.34 6.21 0 0 0
07/10/2020
6.32
 285,950 6.34 6.49 6.29 0 0 0
06/10/2020
6.42
 208,560 6.53 6.53 6.38 0 0 0
05/10/2020
6.43
 453,610 6.50 6.50 6.38 0 0 0
02/10/2020
6.38
 923,850 6.22 6.53 6.20 0 0 0
01/10/2020
6.22
 372,960 6.21 6.27 6.18 0 0 0
30/09/2020
6.21
 167,170 6.20 6.24 6.17 0 0 0
29/09/2020
6.20
 262,780 6.21 6.30 6.18 0 0 0
28/09/2020
6.24
 286,790 6.16 6.24 6.11 0 0 0
25/09/2020
6.16
 273,990 6.23 6.23 6.12 0 0 0
24/09/2020
6.23
 347,520 6.29 6.30 6.22 0 0 0
23/09/2020
6.29
 465,560 6.28 6.34 6.24 0 0 0
22/09/2020
6.26
 264,340 6.30 6.38 6.24 0 0 0
21/09/2020
6.36
 150,350 6.32 6.46 6.32 0 0 0
18/09/2020
6.45
 306,910 6.10 6.45 6.10 0 0 0
17/09/2020
6.30
 260,360 6.45 6.45 6.27 0 0 0
16/09/2020
6.40
 131,180 6.45 6.53 6.38 0 0 0
15/09/2020
6.42
 269,140 6.38 6.49 6.38 0 0 0
14/09/2020
6.38
 419,990 6.43 6.48 6.30 0 0 0
11/09/2020
6.43
 343,150 6.38 6.44 6.38 0 0 0
10/09/2020
6.38
 270,670 6.38 6.40 6.31 0 0 0
09/09/2020
6.31
 220,950 6.12 6.36 6 0 0 0
08/09/2020
6.11
 373,360 6.13 6.18 6.06 0 0 0
07/09/2020
6.12
 483,120 6.12 6.37 6.12 0 0 0
04/09/2020
6.29
 397,740 6.20 6.37 6.20 0 0 0
03/09/2020
6.40
 297,990 6.40 6.50 6.39 0 0 0
01/09/2020
6.44
 192,710 6.40 6.49 6.36 0 0 0
31/08/2020
6.40
 324,710 6.50 6.64 6.40 0 0 0
28/08/2020
6.49
 808,170 6.50 6.80 6.40 0 0 0
27/08/2020
6.46
 279,760 6.47 6.48 6.34 0 0 0
26/08/2020
6.38
 323,190 6.35 6.52 6.26 0 0 0
25/08/2020
6.37
 507,770 6.42 6.48 6.33 0 0 0
24/08/2020
6.56
 363,320 6.54 6.64 6.40 0 0 0
21/08/2020
6.54
 376,870 6.55 6.79 6.41 0 0 0
20/08/2020
6.40
 2,185,120 6.01 6.40 5.83 0 0 0
19/08/2020
5.99
 187,720 6.09 6.09 5.93 0 0 0
18/08/2020
5.85
 295,330 5.87 5.95 5.70 0 0 0
17/08/2020
5.95
 143,310 5.95 6.07 5.88 0 0 0
14/08/2020
6.05
 161,340 6.05 6.13 6.03 0 0 0
13/08/2020
6.10
 149,850 6.17 6.17 6.05 0 0 0
12/08/2020
6.10
 108,770 6.13 6.13 6.02 0 0 0
11/08/2020
6.06
 79,520 6.19 6.19 6.06 0 0 0
10/08/2020
6.10
 237,190 6.09 6.15 6.04 0 0 0
07/08/2020
6.05
 126,760 6.10 6.11 6.01 0 0 0
06/08/2020
6.02
 93,140 5.90 6.10 5.90 0 0 0
05/08/2020
6.08
 301,850 6.10 6.10 5.95 0 0 0
04/08/2020
6.13
 275,010 6.04 6.21 6 0 0 0
03/08/2020
5.90
 279,510 5.59 5.90 5.40 0 0 0
31/07/2020
5.59
 174,810 5.45 5.90 5.31 0 0 0
30/07/2020
5.57
 165,470 5.51 5.69 5.50 0 0 0
29/07/2020
5.58
 252,180 5.61 5.90 5.58 0 0 0
28/07/2020
6
 311,780 5.80 6.06 5.60 0 0 0
27/07/2020
5.81
 331,210 5.81 6.17 5.81 0 0 0
24/07/2020
6.24
 612,900 6.40 6.50 6.24 0 0 0
23/07/2020
6.70
 157,330 6.80 6.84 6.64 0 0 0
22/07/2020
6.80
 112,170 6.89 6.91 6.80 0 0 0
21/07/2020
6.88
 82,380 6.81 6.90 6.81 0 0 0
20/07/2020
6.91
 186,890 6.91 6.95 6.79 0 0 0
17/07/2020
6.85
 120,450 6.80 7.02 6.80 0 0 0
16/07/2020
7
 118,940 6.92 7.01 6.90 0 0 0
15/07/2020
7
 183,960 6.95 7.18 6.95 0 0 0
14/07/2020
7.04
 349,070 7.05 7.10 6.86 0 0 0
13/07/2020
7.05
 169,520 7.14 7.25 6.90 0 0 0
10/07/2020
7.15
 217,090 7.01 7.30 7.01 0 0 0
09/07/2020
7.36
 281,060 7.45 7.45 7.25 0 0 0
08/07/2020
7.22
 612,750 6.78 7.22 6.78 0 0 0
07/07/2020
6.75
 1,018,770 7.01 7.16 6.67 0 0 0
06/07/2020
7.17
 561,770 7.38 7.38 7 0 0 0
03/07/2020
7.25
 158,380 7.53 7.53 7.20 0 0 0
02/07/2020
7.30
 215,060 7.58 7.58 7.10 0 0 0
01/07/2020
7.43
 2,351,420 7.13 7.57 7.13 0 0 0
30/06/2020
7.66
 259,270 7.50 7.75 7.39 0 0 0
29/06/2020
7.50
 404,110 7.99 7.99 7.50 0 0 0
26/06/2020
7.99
 198,420 8.21 8.39 7.80 0 0 0
25/06/2020
8.25
 316,710 7.81 8.30 7.80 0 0 0
24/06/2020
8.15
 459,890 8.11 8.55 8.11 0 0 0
23/06/2020
8.20
 456,390 8.30 8.50 8.10 0 0 0
22/06/2020
8.35
 1,059,320 8.80 8.80 8.35 0 0 0
19/06/2020
8.23
 523,790 7.80 8.23 7.77 0 0 0
18/06/2020
7.70
 398,850 7.38 7.75 7.38 0 0 0
17/06/2020
7.58
 286,450 7.40 7.89 7.40 0 0 0
16/06/2020
7.58
 416,870 7.35 7.60 7.26 0 0 0
15/06/2020
7.35
 1,223,980 7.75 7.90 7.35 0 0 0
12/06/2020
7.90
 1,418,550 7.72 8.10 7.71 0 0 0
11/06/2020
8.28
 929,640 8.93 9.30 8.28 0 0 0
10/06/2020
8.90
 840,830 8.40 8.98 8.27 0 0 0
09/06/2020
8.41
 955,140 8.51 8.80 8.38 0 0 0
08/06/2020
8.90
 1,078,070 8.79 9.14 8.54 0 0 0
05/06/2020
8.55
 1,023,030 8.23 8.61 8 0 0 0

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