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)
02/01/2018
14.13
 1,321,940 14.04 14.32 13.81 0 0 0
29/12/2017
13.95
 1,822,790 13.10 13.95 13.06 0 0 0
28/12/2017
13.10
 900,080 12.73 13.38 12.73 0 0 0
27/12/2017
12.73
 444,040 13.10 13.29 12.73 0 0 0
26/12/2017
13.20
 409,890 13.53 13.53 12.96 0 0 0
25/12/2017
13.53
 520,200 13.48 13.57 13.10 0 0 0
22/12/2017
13.53
 408,790 13.57 13.90 13.48 0 0 0
21/12/2017
13.90
 821,190 13.29 14.09 13.29 0 0 0
20/12/2017
13.20
 1,055,090 12.68 13.43 12.59 0 0 0
19/12/2017
12.73
 147,410 12.92 12.92 12.73 0 0 0
18/12/2017
12.92
 144,400 13.06 13.10 12.73 0 0 0
15/12/2017
12.64
 132,100 12.78 12.78 12.59 0 0 0
14/12/2017
12.78
 86,900 12.92 12.92 12.54 0 0 0
13/12/2017
12.92
 253,600 12.64 13.01 12.64 0 0 0
12/12/2017
12.64
 434,780 12.73 12.92 12.36 0 0 0
11/12/2017
12.73
 205,660 12.92 13.01 12.68 0 0 0
08/12/2017
13.10
 362,060 13.57 13.71 13.10 0 0 0
07/12/2017
13.38
 814,910 13.10 13.53 12.92 0 0 0
06/12/2017
12.92
 661,460 12.59 13.10 12.40 0 0 0
05/12/2017
12.45
 347,270 12.64 12.68 12.40 0 0 0
04/12/2017
12.36
 736,500 12.59 12.92 12.26 0 0 0
01/12/2017
12.36
 414,990 12.21 12.73 12.17 0 0 0
30/11/2017
12.36
 393,610 12.59 12.96 12.31 0 0 0
29/11/2017
12.59
 239,660 12.54 13.01 12.54 0 0 0
28/11/2017
13.01
 429,710 13.10 13.48 12.73 0 0 0
27/11/2017
13.43
 564,320 13.43 13.43 13.10 0 0 0
24/11/2017
12.59
 921,500 11.42 12.59 11.23 0 0 0
23/11/2017
11.79
 397,020 12.31 12.64 11.70 0 0 0
22/11/2017
12.50
 182,910 13.01 13.01 12.50 0 0 0
21/11/2017
12.82
 135,920 12.78 13.06 12.78 0 0 0
20/11/2017
13.06
 230,620 13.10 13.29 12.82 0 0 0
17/11/2017
12.73
 434,510 12.96 13.10 12.64 0 0 0
16/11/2017
13.15
 332,220 13.15 13.38 13.06 0 0 0
15/11/2017
13.38
 398,510 13.38 13.38 13.10 0 0 0
14/11/2017
13.57
 363,530 13.38 13.76 13.01 0 0 0
13/11/2017
13.10
 481,860 12.73 13.34 12.73 0 0 0
10/11/2017
12.73
 797,930 12.82 13.29 12.21 0 0 0
09/11/2017
13.10
 449,980 13.76 14.09 13.10 0 0 0
08/11/2017
14.09
 1,071,710 15.35 15.35 13.76 0 0 0
07/11/2017
14.37
 270,640 14.37 14.37 14.37 0 0 0
06/11/2017
13.43
 274,400 13.38 13.43 13.10 0 0 0
03/11/2017
12.59
 248,280 12.54 12.59 12.45 0 0 0
02/11/2017
11.79
 700,290 10.86 11.79 10.86 0 0 0
01/11/2017
11.04
 1,504,920 11.04 11.79 11.04 0 0 0
31/10/2017
11.84
 112,840 11.84 11.84 11.84 0 0 0
30/10/2017
12.73
 369,410 12.96 13.10 12.73 0 0 0
27/10/2017
13.67
 620,400 14.18 14.79 13.67 0 0 0
26/10/2017
14.65
 494,310 15.44 15.44 14.37 0 0 0
25/10/2017
15.44
 299,980 15.54 15.68 14.98 0 0 0
24/10/2017
15.54
 222,740 15.35 15.68 15.07 0 0 0
23/10/2017
15.40
 352,130 15.40 15.82 15.16 0 0 0
20/10/2017
15.40
 354,830 15.91 15.91 15.26 0 0 0
19/10/2017
15.91
 127,640 16.29 16.29 15.91 0 0 0
18/10/2017
16.29
 253,640 16.01 16.38 15.91 0 0 0
17/10/2017
16.10
 151,860 16.19 16.57 15.91 0 0 0
16/10/2017
16.19
 291,840 17.04 17.04 16.19 0 0 0
13/10/2017
16.94
 249,200 17.18 17.18 16.57 0 0 0
12/10/2017
17.04
 514,640 16.52 17.18 16.24 0 0 0
11/10/2017
16.38
 401,240 16.19 16.85 15.91 0 0 0
10/10/2017
16.15
 390,110 16.01 16.19 15.82 0 0 0
09/10/2017
16.01
 630,640 16.61 16.61 15.87 0 0 0
06/10/2017
16.38
 107,380 16.80 16.80 16.19 0 0 0
05/10/2017
16.57
 247,770 15.91 16.57 15.72 0 0 0
04/10/2017
15.91
 129,110 15.72 16.01 15.72 0 0 0
03/10/2017
15.82
 274,110 15.82 16.01 15.44 0 0 0
02/10/2017
15.44
 190,840 15.87 16.05 15.44 0 0 0
29/09/2017
15.44
 520,590 15.82 16.10 15.16 0 0 0
28/09/2017
15.72
 1,080,060 16.66 16.66 15.58 0 0 0
27/09/2017
16.75
 229,340 17.13 17.32 16.75 0 0 0
26/09/2017
17.22
 278,280 16.94 17.27 16.71 0 0 0
25/09/2017
17.13
 168,610 17.41 17.60 17.13 0 0 0
22/09/2017
17.78
 578,720 17.78 17.88 17.04 0 0 0
21/09/2017
17.78
 584,390 17.60 17.78 16.85 0 0 0
20/09/2017
17.74
 408,610 18.06 18.30 17.69 0 0 0
19/09/2017
18.21
 880,610 17.78 18.63 17.69 0 0 0
18/09/2017
17.78
 627,450 18.35 18.72 17.60 0 0 0
15/09/2017
18.35
 381,530 19.00 19.00 18.06 0 0 0
14/09/2017
19.00
 137,210 18.44 19.19 18.30 0 0 0
13/09/2017
18.44
 656,260 19.28 19.28 18.25 0 0 0
12/09/2017
19.19
 536,560 18.81 19.19 18.11 0 0 0
11/09/2017
19.00
 539,090 19.66 19.94 19.00 0 0 0
08/09/2017
19.89
 1,142,600 19.19 19.89 19.00 0 0 0
07/09/2017
18.63
 932,950 17.69 18.63 17.41 0 0 0
06/09/2017
17.41
 457,140 16.80 17.55 16.75 0 0 0
05/09/2017
16.57
 305,140 16.29 16.80 16.19 0 0 0
01/09/2017
16.01
 178,480 15.63 16.29 15.40 0 0 0
31/08/2017
15.91
 198,030 16.01 16.01 15.35 0 0 0
30/08/2017
15.91
 217,580 15.26 16.61 15.26 0 0 0
29/08/2017
15.72
 174,760 15.12 16.38 15.12 0 0 0
28/08/2017
15.35
 220,080 15.72 15.72 15.16 0 0 0
25/08/2017
15.91
 131,220 15.91 16.29 15.35 0 0 0
24/08/2017
16.29
 463,890 17.78 17.78 16.15 0 0 0
23/08/2017
17.32
 658,850 16.80 17.32 16.38 0 0 0
22/08/2017
16.19
 464,210 15.16 16.19 14.98 0 0 0
21/08/2017
15.16
 115,240 15.07 16.38 14.88 0 0 0
18/08/2017
15.44
 140,180 15.40 15.44 14.60 0 0 0
17/08/2017
15.44
 114,500 15.35 15.82 15.26 0 0 0
16/08/2017
16.01
 99,090 16.10 16.38 15.40 0 0 0
15/08/2017
16.10
 608,130 17.04 17.04 15.82 0 0 0
14/08/2017
16.99
 218,600 15.91 17.32 15.91 0 0 0

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