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)
06/06/2018
9.61
 1,764,070 8.99 9.61 8.71 0 0 0
05/06/2018
8.99
 906,380 8.70 9.08 8.65 0 0 0
04/06/2018
9.09
 932,570 9.10 9.10 8.80 0 0 0
01/06/2018
9.20
 1,141,980 8.90 9.20 8.70 0 0 0
31/05/2018
8.90
 868,070 8.71 8.90 8.60 0 0 0
30/05/2018
8.85
 868,620 9 9 8.70 0 0 0
29/05/2018
9
 896,570 8.40 9 8.40 0 0 0
28/05/2018
8.93
 323,100 9.50 9.50 8.93 0 0 0
25/05/2018: Cổ tức tiền mặt tỉ lệ: 6.4%
25/05/2018
9.60
 584,840 9.35 9.60 9.35 0 0 0
24/05/2018
9.36
 413,750 9.55 9.55 9.26 0 0 0
23/05/2018
9.41
 1,018,400 9.36 9.45 9.14 0 0 0
22/05/2018
9.45
 1,513,440 9.73 9.73 9.17 0 0 0
21/05/2018
9.73
 705,250 9.73 9.78 9.55 0 0 0
18/05/2018
9.73
 914,750 9.83 9.83 9.59 0 0 0
17/05/2018
9.83
 710,270 9.83 9.83 9.55 0 0 0
16/05/2018
9.83
 1,353,150 9.73 9.97 9.55 0 0 0
15/05/2018
9.73
 1,024,060 9.59 9.78 9.41 0 0 0
14/05/2018
9.69
 1,091,920 9.83 9.83 9.45 0 0 0
11/05/2018
9.92
 1,201,560 9.83 9.92 9.45 0 0 0
10/05/2018
9.92
 2,082,050 9.64 9.97 9.59 0 0 0
09/05/2018
9.45
 1,898,910 8.87 9.45 8.80 0 0 0
08/05/2018
8.87
 1,459,160 8.70 8.89 8.44 0 0 0
07/05/2018
8.70
 1,081,470 8.70 8.70 8.32 0 0 0
04/05/2018
8.70
 912,100 8.89 8.89 8.56 0 0 0
03/05/2018
8.97
 1,148,690 8.70 8.98 8.42 0 0 0
02/05/2018
8.89
 1,061,720 8.89 9.08 8.52 0 0 0
27/04/2018
8.99
 1,849,450 8.89 8.99 8.36 0 0 0
26/04/2018
8.99
 2,374,760 8.42 9.27 8.19 0 0 0
24/04/2018
8.80
 888,850 8.80 9.17 8.80 0 0 0
23/04/2018
9.45
 4,557,040 9.45 10.16 9.45 0 0 0
20/04/2018
10.16
 216,480 10.16 10.16 10.16 0 0 0
19/04/2018
10.90
 174,400 10.90 10.90 10.90 0 0 0
18/04/2018
11.70
 1,874,000 12.36 12.36 11.70 0 0 0
17/04/2018
12.54
 1,106,580 12.45 12.64 12.31 0 0 0
16/04/2018
12.45
 1,338,360 12.73 12.82 12.36 0 0 0
13/04/2018
12.64
 1,161,640 12.36 12.64 12.26 0 0 0
12/04/2018
12.36
 979,200 12.36 12.54 12.17 0 0 0
11/04/2018
12.45
 1,398,350 12.82 12.82 12.26 0 0 0
10/04/2018
12.82
 1,232,670 13.29 13.29 12.64 0 0 0
09/04/2018
13.29
 3,029,520 12.54 13.29 12.40 0 0 0
06/04/2018
12.45
 1,667,150 12.26 12.82 12.07 0 0 0
05/04/2018
12.17
 1,812,660 12.54 12.54 12.07 0 0 0
04/04/2018
12.54
 1,004,320 12.64 12.82 12.36 0 0 0
03/04/2018
12.64
 1,173,630 12.36 12.64 12.17 0 0 0
02/04/2018
12.36
 1,068,170 12.64 12.92 12.36 0 0 0
30/03/2018
12.64
 973,950 12.59 12.64 12.40 0 0 0
29/03/2018
12.59
 693,400 12.59 12.64 12.40 0 0 0
28/03/2018
12.59
 879,940 12.54 12.64 12.40 0 0 0
27/03/2018
12.59
 1,010,960 12.64 12.92 12.36 0 0 0
26/03/2018
12.54
 646,150 12.82 12.92 12.45 0 0 0
23/03/2018
12.82
 1,635,960 12.54 12.82 12.26 0 0 0
22/03/2018
12.92
 1,756,810 13.20 13.20 12.64 0 0 0
21/03/2018
13.20
 1,545,200 13.15 13.29 12.96 0 0 0
20/03/2018
13.15
 1,465,250 13.38 13.53 12.96 0 0 0
19/03/2018
13.43
 1,717,360 13.43 13.57 12.96 0 0 0
16/03/2018
13.20
 1,385,620 13.20 13.95 13.20 0 0 0
15/03/2018
13.90
 2,001,460 13.48 13.90 13.34 0 0 0
14/03/2018
13.29
 2,842,480 12.64 13.29 12.64 0 0 0
13/03/2018
12.45
 935,430 12.45 12.45 12.17 0 0 0
12/03/2018
12.45
 1,463,510 12.45 12.73 12.12 0 0 0
09/03/2018
12.64
 820,560 12.82 12.92 12.64 0 0 0
08/03/2018
12.82
 1,152,050 12.54 12.82 12.50 0 0 0
07/03/2018
12.64
 1,092,180 12.54 12.92 12.36 0 0 0
06/03/2018
12.54
 621,850 12.36 12.64 12.17 0 0 0
05/03/2018
12.36
 1,517,190 12.73 13.01 12.36 0 0 0
02/03/2018
12.64
 1,113,670 12.73 13.01 12.50 0 0 0
01/03/2018
12.82
 956,750 12.92 13.10 12.64 0 0 0
28/02/2018
13.10
 1,355,350 13.10 13.48 12.92 0 0 0
27/02/2018
12.92
 2,030,450 11.89 12.92 11.79 0 0 0
26/02/2018
12.07
 1,492,030 12.26 12.26 11.79 0 0 0
23/02/2018
12.36
 1,236,730 12.36 12.54 12.17 0 0 0
22/02/2018
12.45
 1,029,360 12.36 12.45 11.89 0 0 0
21/02/2018
12.45
 810,430 12.36 12.54 12.17 0 0 0
13/02/2018
12.26
 845,720 11.79 12.26 11.70 0 0 0
12/02/2018
11.70
 1,087,650 11.19 11.70 11.14 0 0 0
09/02/2018
11.28
 1,181,620 11.33 11.51 11.28 0 0 0
08/02/2018
12.12
 1,103,830 12.26 12.45 11.93 0 0 0
07/02/2018
12.26
 1,895,910 12.07 12.68 11.89 0 0 0
06/02/2018
11.89
 754,540 11.89 12.26 11.89 0 0 0
05/02/2018
12.78
 1,958,580 13.38 13.38 12.78 0 0 0
02/02/2018
13.71
 1,066,040 13.67 13.85 13.29 0 0 0
01/02/2018
13.67
 1,745,880 13.76 14.04 13.48 0 0 0
31/01/2018
13.85
 2,780,090 14.70 15.21 13.85 0 0 0
30/01/2018
14.41
 2,249,300 13.38 14.41 13.10 0 0 0
29/01/2018
13.48
 1,964,820 13.85 13.85 13.10 0 0 0
26/01/2018
13.85
 1,846,590 13.76 13.95 13.20 0 0 0
25/01/2018
13.95
 3,177,060 13.76 14.32 13.10 0 0 0
22/01/2018
13.95
 1,316,950 14.79 14.79 13.95 0 0 0
19/01/2018
14.79
 1,188,260 15.16 15.35 14.79 0 0 0
18/01/2018
14.98
 1,782,500 14.60 14.98 14.32 0 0 0
17/01/2018
14.98
 1,819,180 15.44 15.82 14.88 0 0 0
16/01/2018
15.54
 2,005,220 14.88 15.63 14.74 0 0 0
15/01/2018
15.07
 1,294,460 14.88 15.54 14.41 0 0 0
12/01/2018
14.98
 1,565,230 15.40 15.40 14.74 0 0 0
11/01/2018
15.35
 2,415,670 14.79 15.54 14.51 0 0 0
10/01/2018
15.26
 1,736,760 16.29 16.38 15.26 0 0 0
09/01/2018
16.38
 1,621,230 15.91 16.47 15.35 0 0 0
08/01/2018
15.91
 1,449,080 15.44 16.01 15.26 0 0 0
05/01/2018
15.44
 2,146,280 15.26 16.15 15.26 0 0 0
04/01/2018
15.12
 1,986,340 14.23 15.12 14.23 0 0 0

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