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)
04/06/2020
8.23
 1,445,890 7.85 8.23 7.75 0 0 0
03/06/2020
7.70
 381,040 7.56 7.78 7.56 0 0 0
02/06/2020
7.60
 490,390 7.85 7.90 7.58 0 0 0
01/06/2020
7.65
 476,420 7.50 7.73 7.50 0 0 0
29/05/2020
7.54
 311,430 7.63 7.74 7.43 0 0 0
28/05/2020
7.63
 535,140 7.50 7.80 7.38 0 0 0
27/05/2020
7.37
 677,260 8 8.04 7.37 0 0 0
26/05/2020
7.92
 649,710 7.81 8.06 7.81 0 0 0
25/05/2020
7.81
 418,880 7.80 7.94 7.70 0 0 0
22/05/2020
7.78
 593,140 8 8.10 7.78 0 0 0
21/05/2020
8
 340,230 8.05 8.10 7.96 0 0 0
20/05/2020
8.05
 345,640 8.15 8.15 7.90 0 0 0
19/05/2020
7.86
 1,136,820 7.95 8.23 7.70 0 0 0
18/05/2020
7.75
 1,076,530 7.90 7.90 7.69 0 0 0
15/05/2020
7.97
 411,510 8.17 8.38 7.94 0 0 0
14/05/2020
8.18
 686,980 8.09 8.38 7.90 0 0 0
13/05/2020
8
 779,560 7.85 8.20 7.74 0 0 0
12/05/2020
7.95
 697,610 7.95 7.95 7.70 0 0 0
11/05/2020
7.95
 523,020 7.95 8.10 7.60 0 0 0
08/05/2020
7.65
 730,450 7.90 7.99 7.60 0 0 0
07/05/2020
7.82
 1,406,870 8.35 8.35 7.82 0 0 0
06/05/2020
7.81
 757,220 7.49 7.81 7.49 0 0 0
05/05/2020
7.30
 402,810 7.20 7.44 7.19 0 0 0
04/05/2020
7.20
 1,178,960 7.59 7.59 7.20 0 0 0
29/04/2020
7.10
 690,730 7.10 7.60 7.10 0 0 0
28/04/2020
7.60
 1,098,640 8.20 8.24 7.20 0 0 0
27/04/2020
7.71
 467,190 7.60 7.71 7.50 0 0 0
24/04/2020
7.21
 1,129,160 6.99 7.21 6.60 0 0 0
23/04/2020
6.74
 1,357,730 6.74 6.74 6.40 0 0 0
22/04/2020
6.30
 508,600 5.89 6.30 5.88 0 0 0
21/04/2020
5.89
 543,800 5.95 6.20 5.70 0 0 0
20/04/2020
6.08
 312,510 6.20 6.25 5.85 0 0 0
17/04/2020
6.20
 509,110 6.25 6.32 6.18 0 0 0
16/04/2020
6.35
 645,590 6.07 6.48 6.07 0 0 0
15/04/2020
6.07
 672,600 5.68 6.07 5.68 0 0 0
14/04/2020
5.68
 541,230 5.69 5.69 5.45 0 0 0
13/04/2020
5.68
 558,380 6.03 6.03 5.65 0 0 0
10/04/2020
6.01
 1,127,810 6.10 6.29 6.01 0 0 0
09/04/2020
6.46
 493,080 6.50 6.50 6.15 0 0 0
08/04/2020
6.18
 701,190 5.84 6.19 5.40 0 0 0
07/04/2020
5.79
 1,944,130 5.45 5.80 5.40 0 0 0
06/04/2020
5.80
 1,930,630 6.52 6.52 5.71 0 0 0
03/04/2020
6.10
 255,300 6.10 6.10 6.10 0 0 0
01/04/2020
5.71
 2,816,410 4.97 5.71 4.97 0 0 0
31/03/2020
5.34
 183,760 5.34 5.34 5.34 0 0 0
30/03/2020
5.74
 20,100 5.74 5.74 5.74 0 0 0
27/03/2020
6.17
 10,750 6.17 6.17 6.17 0 0 0
26/03/2020
6.63
 18,540 6.63 6.63 6.63 0 0 0
25/03/2020
7.12
 32,080 7.12 7.12 7.12 0 0 0
24/03/2020
7.65
 11,180 7.65 7.65 7.65 0 0 0
23/03/2020
8.22
 17,000 8.22 8.22 8.22 0 0 0
20/03/2020
8.83
 11,370 8.83 8.83 8.83 0 0 0
19/03/2020
9.49
 2,136,150 10.90 10.90 9.49 0 0 0
18/03/2020
10.20
 1,143,220 10.20 10.20 10.20 0 0 0
17/03/2020
9.54
 320,040 9.54 9.54 9.54 0 0 0
16/03/2020
8.92
 873,570 8.92 8.92 8.92 0 0 0
13/03/2020
8.34
 255,330 8.34 8.34 8.34 0 0 0
12/03/2020
7.80
 1,225,960 7.79 7.80 7.50 0 0 0
11/03/2020
7.29
 2,079,130 7.29 7.29 7.20 0 0 0
10/03/2020
6.82
 1,311,150 6.80 6.82 6.79 0 0 0
09/03/2020
6.38
 2,088,190 5.97 6.38 5.90 0 0 0
06/03/2020
5.97
 4,054,050 5.97 5.97 5.65 0 0 0
05/03/2020
5.58
 308,100 5.58 5.58 5.58 0 0 0
04/03/2020
5.22
 62,080 5.22 5.22 5.22 0 0 0
03/03/2020
4.88
 60,960 4.88 4.88 4.88 0 0 0
02/03/2020
4.57
 169,360 4.57 4.57 4.57 0 0 0
28/02/2020
4.28
 293,590 4.28 4.28 4.24 0 0 0
27/02/2020
4
 329,240 3.84 4 3.70 0 0 0
26/02/2020
3.74
 36,560 3.61 3.81 3.61 0 0 0
25/02/2020
3.70
 140,290 3.67 3.74 3.57 0 0 0
24/02/2020
3.57
 106,840 3.73 3.73 3.56 0 0 0
21/02/2020
3.74
 55,250 3.84 3.84 3.60 0 0 0
20/02/2020
3.75
 23,330 3.79 3.79 3.71 0 0 0
19/02/2020
3.75
 65,010 3.68 3.75 3.65 0 0 0
18/02/2020
3.63
 68,130 3.64 3.68 3.60 0 0 0
17/02/2020
3.60
 66,890 3.54 3.70 3.54 0 0 0
14/02/2020
3.64
 30,160 3.64 3.70 3.59 0 0 0
13/02/2020
3.60
 35,450 3.63 3.65 3.57 0 0 0
12/02/2020
3.63
 25,660 3.58 3.65 3.55 0 0 0
11/02/2020
3.60
 10,350 3.74 3.74 3.52 0 0 0
10/02/2020
3.52
 14,410 3.51 3.60 3.51 0 0 0
07/02/2020
3.55
 145,040 3.67 3.67 3.55 0 0 0
06/02/2020
3.66
 129,030 3.57 3.69 3.55 0 0 0
05/02/2020
3.57
 24,580 3.73 3.73 3.50 0 0 0
04/02/2020
3.50
 31,630 3.58 3.58 3.45 0 0 0
03/02/2020
3.58
 111,640 3.58 3.70 3.45 0 0 0
31/01/2020
3.70
 157,380 3.78 3.78 3.69 0 0 0
30/01/2020
3.78
 52,550 3.80 3.80 3.69 0 0 0
22/01/2020
3.80
 37,210 3.75 3.80 3.75 0 0 0
21/01/2020
3.72
 47,920 3.70 3.74 3.68 0 0 0
20/01/2020
3.70
 6,770 3.74 3.74 3.65 0 0 0
17/01/2020
3.70
 53,400 3.85 3.85 3.70 0 0 0
16/01/2020
3.75
 72,870 3.88 3.99 3.75 0 0 0
15/01/2020
3.89
 40,860 3.72 3.95 3.65 0 0 0
14/01/2020
3.70
 51,890 3.65 3.71 3.55 0 0 0
13/01/2020
3.65
 86,190 3.71 3.71 3.63 0 0 0
10/01/2020
3.69
 74,330 3.69 3.70 3.61 0 0 0
09/01/2020
3.68
 35,730 3.77 3.77 3.53 0 0 0
08/01/2020
3.61
 99,990 3.74 3.74 3.60 0 0 0
07/01/2020
3.69
 282,930 3.85 3.85 3.59 0 0 0

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