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
10.50
2 tháng
(2026-08-10) 		-0.45 -4.43% 4,060,500 13,500 0
9.50
11.15
10.50
3 tháng
(2026-07-10) 		-1.95 -16.74% 6,982,200 13,500 0
9.46
11.65
10.50
6 tháng
(2026-04-13) 		-4.60 -32.17% 21,798,100 13,500 0
9.46
14.30
10.50
12 tháng
(2025-10-13) 		-4.60 -32.17% 125,907,800 13,500 0
9.46
18.80
10.50
24 tháng
(2024-10-18) 		-0.15 -1.52% 436,855,200 13,500 0
8.65
18.80
10.50
36 tháng
(2023-10-24) 		-1.60 -14.16% 681,433,500 13,500 0
5.68
18.80
10.50
60 tháng
(2021-11-03) 		1.39 16.73% 1,061,117,000 13,500 0
3.32
23.20
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2019
5.29
 624,010 5.29 5.30 5.11 0 0 0
21/03/2019
5.29
 800,840 5.35 5.40 5.15 0 0 0
20/03/2019
5.30
 853,730 5.31 5.40 5.11 0 0 0
19/03/2019
5.31
 1,026,130 5.64 5.70 5.28 0 0 0
18/03/2019
5.60
 972,240 5.90 5.90 5.60 0 0 0
15/03/2019
5.91
 1,102,500 6 6.10 5.90 0 0 0
14/03/2019
6.07
 1,473,960 6 6.15 5.93 0 0 0
13/03/2019
6.09
 1,370,020 6.09 6.09 5.80 0 0 0
12/03/2019
6.09
 1,204,120 6 6.10 5.80 0 0 0
11/03/2019
5.99
 3,177,600 5.60 6.04 5.40 0 0 0
08/03/2019
5.65
 2,931,060 5.65 5.74 5.44 0 0 0
07/03/2019
5.37
 736,850 5.25 5.37 5.20 0 0 0
06/03/2019
5.02
 2,426,190 4.70 5.02 4.64 0 0 0
05/03/2019
4.70
 1,036,460 4.70 4.75 4.62 0 0 0
04/03/2019
4.79
 1,204,560 4.70 4.79 4.60 0 0 0
01/03/2019
4.80
 1,092,190 4.70 4.80 4.60 0 0 0
28/02/2019
4.77
 587,870 4.80 4.80 4.66 0 0 0
27/02/2019
4.80
 885,730 4.80 4.83 4.70 0 0 0
26/02/2019
4.81
 1,758,300 4.80 4.90 4.66 0 0 0
25/02/2019
4.81
 511,920 4.84 4.95 4.81 0 0 0
22/02/2019
4.81
 1,043,810 4.69 4.90 4.61 0 0 0
21/02/2019
4.69
 2,086,370 4.51 4.69 4.40 0 0 0
20/02/2019
4.50
 611,130 4.42 4.52 4.41 0 0 0
19/02/2019
4.50
 795,930 4.50 4.52 4.40 0 0 0
18/02/2019
4.52
 1,782,410 4.43 4.52 4.39 0 0 0
15/02/2019
4.48
 677,220 4.40 4.48 4.37 0 0 0
14/02/2019
4.49
 704,500 4.50 4.54 4.40 0 0 0
13/02/2019
4.50
 1,113,110 4.43 4.50 4.30 0 0 0
12/02/2019
4.43
 572,350 4.45 4.45 4.34 0 0 0
11/02/2019
4.45
 683,290 4.50 4.54 4.39 0 0 0
01/02/2019
4.59
 478,670 4.60 4.60 4.43 0 0 0
31/01/2019
4.60
 1,027,890 4.48 4.60 4.40 0 0 0
30/01/2019
4.48
 418,650 4.60 4.60 4.48 0 0 0
29/01/2019
4.60
 425,210 4.60 4.60 4.45 0 0 0
28/01/2019
4.65
 1,149,380 4.55 4.65 4.40 0 0 0
25/01/2019
4.55
 801,290 4.54 4.55 4.38 0 0 0
24/01/2019
4.50
 532,260 4.48 4.55 4.41 0 0 0
23/01/2019
4.48
 639,300 4.78 4.78 4.48 0 0 0
22/01/2019
4.79
 1,397,260 4.80 4.81 4.70 0 0 0
21/01/2019
4.90
 1,456,760 4.97 4.97 4.77 0 0 0
18/01/2019
4.93
 1,375,220 4.90 5 4.77 0 0 0
17/01/2019
4.90
 3,494,290 4.90 5.05 4.79 0 0 0
16/01/2019
4.80
 947,890 4.80 4.85 4.71 0 0 0
15/01/2019
4.74
 1,440,780 4.75 4.88 4.65 0 0 0
14/01/2019
4.74
 2,089,820 4.70 4.80 4.70 0 0 0
11/01/2019
4.79
 1,107,630 4.80 4.83 4.70 0 0 0
10/01/2019
4.81
 1,635,120 4.80 4.88 4.61 0 0 0
09/01/2019
4.80
 3,785,540 4.65 4.89 4.51 0 0 0
08/01/2019
4.78
 1,167,590 4.40 4.79 4.40 0 0 0
07/01/2019
4.49
 1,638,610 4.20 4.49 4.20 0 0 0
04/01/2019
4.20
 5,355,810 3.73 4.20 3.72 0 0 0
03/01/2019
3.99
 894,440 4.28 4.28 3.99 0 0 0
02/01/2019
4.28
 394,690 4.28 4.63 4.28 0 0 0
28/12/2018
4.60
 1,325,190 4.80 4.80 4.55 0 0 0
27/12/2018
4.80
 3,614,980 4.75 4.85 4.40 0 0 0
26/12/2018
4.73
 2,754,350 5.02 5.15 4.73 0 0 0
25/12/2018
5.08
 839,870 5.31 5.31 5.08 0 0 0
24/12/2018
5.46
 2,661,380 5.50 5.60 5.30 0 0 0
21/12/2018
5.50
 1,827,050 5.40 5.50 5.30 0 0 0
20/12/2018
5.50
 915,920 5.40 5.50 5.30 0 0 0
19/12/2018
5.48
 2,013,820 5.45 5.50 5.26 0 0 0
18/12/2018
5.45
 2,816,010 5.25 5.57 5.18 0 0 0
17/12/2018
5.30
 589,560 5.30 5.39 5.22 0 0 0
14/12/2018
5.40
 754,630 5.65 5.66 5.40 0 0 0
13/12/2018
5.73
 697,450 6.01 6.01 5.70 0 0 0
12/12/2018
5.67
 3,768,040 5.25 5.67 5.15 0 0 0
11/12/2018
5.30
 939,260 5.30 5.30 5.22 0 0 0
10/12/2018
5.34
 1,077,410 5.38 5.38 5.30 0 0 0
07/12/2018
5.38
 2,443,200 5.25 5.40 5.15 0 0 0
06/12/2018
5.25
 1,831,550 5.20 5.28 5.11 0 0 0
05/12/2018
5.25
 1,758,430 5.20 5.26 5.10 0 0 0
04/12/2018
5.32
 1,175,640 5.35 5.35 5.20 0 0 0
03/12/2018
5.35
 2,967,560 5.29 5.38 5.10 0 0 0
30/11/2018
5.29
 2,194,160 5.21 5.30 5.10 0 0 0
29/11/2018
5.21
 1,281,880 5.45 5.49 5.20 0 0 0
28/11/2018
5.45
 1,856,810 5.21 5.45 5.14 0 0 0
27/11/2018
5.21
 2,932,230 5.40 5.60 5.21 0 0 0
26/11/2018
5.60
 1,627,130 5.50 5.65 5.37 0 0 0
23/11/2018
5.77
 1,153,070 6 6.01 5.77 0 0 0
22/11/2018
6.20
 4,705,810 5.80 6.35 5.64 0 0 0
21/11/2018
6.06
 3,403,130 6.30 6.51 6.06 0 0 0
20/11/2018
6.51
 2,146,250 6.70 6.70 6.46 0 0 0
19/11/2018
6.80
 2,402,380 6.70 7.04 6.68 0 0 0
16/11/2018
7.04
 2,586,050 6.88 7.04 6.70 0 0 0
15/11/2018
6.88
 1,142,830 6.90 6.95 6.71 0 0 0
14/11/2018
6.90
 938,890 7.01 7.10 6.80 0 0 0
13/11/2018
7.01
 2,894,560 7.02 7.35 6.90 0 0 0
12/11/2018
7.19
 1,146,090 7.01 7.19 7.01 0 0 0
09/11/2018
7.20
 966,350 7.30 7.40 7.11 0 0 0
08/11/2018
7.42
 5,140,770 7.20 7.60 7 0 0 0
07/11/2018
7.20
 1,089,600 7.05 7.20 7 0 0 0
06/11/2018
7.25
 1,794,730 7.30 7.41 7.10 0 0 0
05/11/2018
7.40
 2,680,890 7.06 7.40 6.80 0 0 0
02/11/2018
7.06
 2,263,460 6.60 7.06 6.40 0 0 0
01/11/2018
6.60
 1,527,080 6.67 6.89 6.56 0 0 0
31/10/2018
7
 3,835,030 7.13 7.49 6.95 0 0 0
30/10/2018
7.29
 1,396,490 7.30 7.30 7.10 0 0 0
29/10/2018
7.33
 1,238,660 7.49 7.49 7.29 0 0 0
26/10/2018
7.49
 2,104,350 7.40 7.50 7.20 0 0 0
25/10/2018
7.40
 2,369,460 7.50 7.50 7.21 0 0 0

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