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)
15/08/2019
5.02
 592,170 4.75 5.08 4.75 0 0 0
14/08/2019
4.75
 449,810 4.44 4.75 4.44 0 0 0
13/08/2019
4.44
 78,450 4.42 4.47 4.42 0 0 0
12/08/2019
4.45
 52,010 4.42 4.48 4.42 0 0 0
09/08/2019
4.47
 104,130 4.42 4.49 4.42 0 0 0
08/08/2019
4.47
 108,060 4.48 4.48 4.41 0 0 0
07/08/2019
4.47
 176,650 4.41 4.49 4.38 0 0 0
06/08/2019
4.45
 158,670 4.41 4.45 4.35 0 0 0
05/08/2019
4.54
 134,850 4.56 4.56 4.45 0 0 0
02/08/2019
4.56
 67,110 4.56 4.60 4.50 0 0 0
01/08/2019
4.56
 310,720 4.55 4.69 4.54 0 0 0
31/07/2019
4.50
 191,920 4.32 4.50 4.32 0 0 0
30/07/2019
4.40
 76,780 4.40 4.49 4.40 0 0 0
29/07/2019
4.39
 50,760 4.44 4.44 4.32 0 0 0
26/07/2019
4.32
 139,410 4.39 4.40 4.30 0 0 0
25/07/2019
4.41
 191,770 4.43 4.50 4.40 0 0 0
24/07/2019
4.47
 146,770 4.47 4.58 4.40 0 0 0
23/07/2019
4.57
 186,190 4.58 4.58 4.48 0 0 0
22/07/2019
4.56
 115,140 4.50 4.58 4.48 0 0 0
19/07/2019
4.51
 72,230 4.60 4.60 4.51 0 0 0
18/07/2019
4.62
 201,290 4.52 4.62 4.52 0 0 0
17/07/2019
4.59
 100,090 4.68 4.68 4.55 0 0 0
16/07/2019
4.60
 263,170 4.40 4.63 4.35 0 0 0
15/07/2019
4.40
 105,660 4.44 4.40 4.34 0 0 0
12/07/2019
4.36
 92,290 4.44 4.44 4.36 0 0 0
11/07/2019
4.40
 79,660 4.40 4.41 4.37 0 0 0
10/07/2019
4.40
 106,660 4.42 4.42 4.37 0 0 0
09/07/2019
4.38
 157,090 4.45 4.45 4.36 0 0 0
08/07/2019
4.38
 119,530 4.36 4.40 4.32 0 0 0
05/07/2019
4.36
 323,570 4.41 4.49 4.34 0 0 0
04/07/2019
4.48
 166,060 4.49 4.51 4.40 0 0 0
03/07/2019
4.39
 260,170 4.49 4.50 4.32 0 0 0
02/07/2019
4.49
 212,240 4.49 4.64 4.49 0 0 0
01/07/2019
4.57
 38,310 4.57 4.77 4.56 0 0 0
28/06/2019
4.53
 153,140 4.53 4.84 4.50 0 0 0
27/06/2019
4.60
 299,510 4.60 4.70 4.60 0 0 0
26/06/2019
4.70
 226,720 4.70 4.83 4.70 0 0 0
25/06/2019
4.76
 134,970 4.76 4.90 4.75 0 0 0
24/06/2019
4.79
 273,180 4.84 4.84 4.79 0 0 0
21/06/2019
4.84
 140,780 4.84 4.97 4.84 0 0 0
20/06/2019
4.88
 69,450 4.85 4.95 4.85 0 0 0
19/06/2019
4.85
 113,300 4.85 5 4.85 0 0 0
18/06/2019
4.85
 147,260 4.86 4.90 4.84 0 0 0
17/06/2019
4.86
 234,100 4.86 4.90 4.86 0 0 0
14/06/2019
4.90
 168,150 5.10 5.10 4.90 0 0 0
13/06/2019
4.98
 124,320 5.05 5.15 4.98 0 0 0
12/06/2019
5.05
 617,160 4.99 5.14 4.86 0 0 0
11/06/2019
4.99
 317,320 5.07 5.07 4.90 0 0 0
10/06/2019
5.07
 726,940 5.05 5.12 4.95 0 0 0
07/06/2019
5.05
 839,780 4.90 5.05 4.70 0 0 0
06/06/2019
4.90
 249,700 4.90 4.90 4.81 0 0 0
05/06/2019
4.90
 724,710 4.96 4.96 4.81 0 0 0
04/06/2019
4.96
 479,890 5.13 5.13 4.95 0 0 0
03/06/2019
5.13
 440,020 5.15 5.15 4.90 0 0 0
31/05/2019
5.15
 364,160 5.17 5.20 5.07 0 0 0
30/05/2019
5.15
 579,340 5.14 5.15 5.07 0 0 0
29/05/2019
5.14
 545,900 5.15 5.16 5.06 0 0 0
28/05/2019
5.14
 412,380 5.14 5.14 5.06 0 0 0
27/05/2019
5.14
 437,050 5.15 5.20 5.05 0 0 0
24/05/2019
5.15
 659,330 5.09 5.15 5 0 0 0
23/05/2019
5.09
 1,089,970 5.22 5.23 5.09 0 0 0
22/05/2019
5.22
 715,150 5.22 5.33 5.21 0 0 0
21/05/2019
5.30
 495,930 5.35 5.35 5.20 0 0 0
20/05/2019
5.35
 1,485,470 5.37 5.42 5.15 0 0 0
17/05/2019
5.37
 1,096,680 5.42 5.50 5.20 0 0 0
16/05/2019
5.40
 746,690 5.34 5.55 5.30 0 0 0
15/05/2019
5.30
 1,851,590 4.96 5.30 4.80 0 0 0
14/05/2019
4.96
 444,440 4.96 4.96 4.85 0 0 0
13/05/2019
4.96
 553,650 4.95 4.99 4.85 0 0 0
10/05/2019
4.94
 588,640 5.05 5.05 4.85 0 0 0
09/05/2019
4.95
 524,160 5.05 5.15 4.95 0 0 0
08/05/2019
5.10
 259,060 5.10 5.17 5.03 0 0 0
07/05/2019
5.19
 394,320 5.15 5.20 5.07 0 0 0
06/05/2019
5.10
 379,430 5.13 5.20 5 0 0 0
03/05/2019
5.25
 571,340 5.20 5.28 5.13 0 0 0
02/05/2019
5.30
 675,560 5.25 5.35 5.17 0 0 0
26/04/2019
5.24
 833,410 5.39 5.39 5.21 0 0 0
25/04/2019
5.35
 784,070 5.40 5.46 5.31 0 0 0
24/04/2019
5.40
 692,900 5.49 5.49 5.30 0 0 0
23/04/2019
5.45
 426,250 5.30 5.55 5.30 0 0 0
22/04/2019
5.27
 627,360 5.40 5.40 5.25 0 0 0
19/04/2019
5.50
 774,120 5.30 5.62 5.29 0 0 0
18/04/2019
5.29
 870,450 5.50 5.50 5.29 0 0 0
17/04/2019
5.55
 1,605,640 5.80 5.80 5.55 0 0 0
16/04/2019
5.96
 1,407,170 6.16 6.16 5.96 0 0 0
12/04/2019
6.40
 1,924,170 6.40 6.75 6.37 0 0 0
11/04/2019
6.36
 2,609,040 6 6.36 6 0 0 0
10/04/2019
5.95
 1,207,840 6 6.05 5.81 0 0 0
09/04/2019
6
 2,430,340 6 6.16 5.80 0 0 0
08/04/2019
5.76
 844,000 5.39 5.76 5.39 0 0 0
05/04/2019
5.39
 168,690 5.45 5.47 5.30 0 0 0
04/04/2019
5.39
 341,810 5.30 5.42 5.27 0 0 0
03/04/2019
5.30
 444,680 5.40 5.40 5.29 0 0 0
02/04/2019
5.48
 242,330 5.51 5.60 5.48 0 0 0
01/04/2019
5.51
 564,280 5.45 5.52 5.45 0 0 0
29/03/2019
5.39
 1,534,330 5.25 5.55 5.11 0 0 0
28/03/2019
5.25
 609,130 5.22 5.27 5.12 0 0 0
27/03/2019
5.22
 763,430 5.23 5.25 5.11 0 0 0
26/03/2019
5.23
 786,210 5.20 5.29 5.11 0 0 0
25/03/2019
5.21
 1,092,390 5.16 5.29 5.11 0 0 0

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