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)
11/08/2017
16.71
 1,061,940 17.32 17.78 16.71 0 0 0
10/08/2017
17.92
 493,480 18.06 19.19 17.92 0 0 0
09/08/2017
19.23
 429,400 20.50 20.64 19.23 0 0 0
08/08/2017
20.64
 134,510 20.87 21.39 20.64 0 0 0
07/08/2017
20.92
 344,130 20.78 21.48 20.59 0 0 0
04/08/2017
20.87
 172,220 20.69 22.00 20.50 0 0 0
03/08/2017
20.69
 476,810 21.06 21.39 20.69 0 0 0
02/08/2017
21.34
 161,580 21.81 21.95 21.15 0 0 0
01/08/2017
21.95
 707,810 21.01 22.74 20.97 0 0 0
31/07/2017
21.29
 670,610 22.00 22.46 21.29 0 0 0
28/07/2017
22.89
 540,910 23.07 23.87 22.46 0 0 0
27/07/2017
23.07
 168,130 22.79 23.07 22.56 0 0 0
26/07/2017
23.07
 376,920 21.76 23.12 21.62 0 0 0
25/07/2017
21.76
 73,760 22.00 22.09 21.72 0 0 0
24/07/2017
22.00
 182,170 22.65 22.65 21.81 0 0 0
21/07/2017
22.28
 663,900 20.92 22.28 20.59 0 0 0
20/07/2017
20.83
 202,720 21.15 21.15 20.50 0 0 0
19/07/2017
20.87
 204,700 19.84 21.25 19.84 0 0 0
18/07/2017: Cổ tức tiền mặt tỉ lệ: 8.6%
18/07/2017
20.87
 320,640 22.00 22.00 20.59 0 0 0
17/07/2017
21.19
 273,820 22.09 22.54 21.19 0 0 0
14/07/2017
22.45
 383,620 22.27 22.99 22.00 0 0 0
13/07/2017
22.00
 269,670 22.09 22.36 21.37 0 0 0
12/07/2017
21.82
 723,030 20.56 21.82 20.56 0 0 0
11/07/2017
20.56
 341,710 20.02 20.56 19.03 0 0 0
10/07/2017
20.02
 932,740 20.92 20.92 19.75 0 0 0
07/07/2017
21.19
 283,970 21.64 22.09 21.19 0 0 0
06/07/2017
21.55
 401,250 21.19 22.54 20.74 0 0 0
05/07/2017
21.55
 3,374,760 19.66 22.45 19.66 0 0 0
04/07/2017
21.10
 121,450 21.10 21.10 21.10 0 0 0
03/07/2017
22.68
 1,002,410 22.68 22.68 22.68 0 0 0
30/06/2017
24.35
 938,520 26.15 26.15 24.35 0 0 0
29/06/2017
26.15
 2,388,650 27.95 27.95 24.35 0 0 0
28/06/2017
26.15
 410,100 25.97 26.33 25.70 0 0 0
27/06/2017
25.97
 363,350 25.34 26.60 25.34 0 0 0
26/06/2017
25.79
 1,309,250 26.33 26.33 25.16 0 0 0
23/06/2017
26.42
 481,370 26.42 27.23 26.24 0 0 0
22/06/2017
26.42
 594,360 27.14 27.32 25.79 0 0 0
21/06/2017
25.79
 1,630,600 23.45 25.79 23.45 0 0 0
20/06/2017
24.12
 602,830 24.12 24.12 24.08 0 0 0
19/06/2017
22.54
 330,740 22.54 22.54 22.54 0 0 0
16/06/2017
21.10
 542,930 20.29 21.10 19.84 0 0 0
15/06/2017
19.75
 805,950 20.38 20.47 19.75 0 0 0
14/06/2017
19.48
 570,090 18.22 19.48 18.22 0 0 0
13/06/2017
18.22
 274,760 18.49 18.94 18.22 0 0 0
12/06/2017
18.58
 240,350 19.12 19.21 18.58 0 0 0
09/06/2017
19.12
 670,450 19.48 19.48 18.94 0 0 0
08/06/2017
19.12
 267,500 19.57 19.57 18.94 0 0 0
07/06/2017
19.39
 372,450 19.39 19.84 19.30 0 0 0
06/06/2017
19.84
 532,900 19.48 19.84 19.07 0 0 0
05/06/2017
19.39
 493,980 19.66 19.66 18.62 0 0 0
02/06/2017
19.16
 1,184,800 18.58 19.75 18.31 0 0 0
01/06/2017
19.21
 1,012,590 19.16 20.20 19.03 0 0 0
31/05/2017
19.75
 599,700 20.74 20.92 19.75 0 0 0
30/05/2017
19.75
 2,789,970 17.85 19.75 17.85 0 0 0
29/05/2017
18.49
 1,462,210 19.30 19.75 18.49 0 0 0
26/05/2017
19.84
 354,350 20.56 20.60 19.84 0 0 0
25/05/2017
20.56
 1,115,120 20.56 20.56 19.03 0 0 0
24/05/2017
20.02
 547,970 19.84 20.38 18.94 0 0 0
23/05/2017
19.30
 1,632,150 17.94 19.30 17.13 0 0 0
22/05/2017
18.03
 1,992,270 17.81 18.49 16.59 0 0 0
19/05/2017
17.81
 1,882,000 17.81 17.81 17.13 0 0 0
18/05/2017
16.68
 3,359,410 16.68 16.68 15.33 0 0 0
17/05/2017
15.60
 206,220 15.60 15.60 15.60 0 0 0
16/05/2017
14.61
 488,170 14.61 14.61 14.61 0 0 0
15/05/2017
13.66
 388,990 13.66 13.66 13.66 0 0 0
12/05/2017
12.80
 412,400 12.80 12.80 12.80 0 0 0
11/05/2017
11.99
 1,034,330 11.99 11.99 11.99 0 0 0
10/05/2017
11.23
 128,920 11.23 11.23 11.23 0 0 0
09/05/2017
10.51
 43,260 10.51 10.51 10.51 0 0 0
08/05/2017
9.83
 243,610 9.83 9.83 9.83 0 0 0
05/05/2017
9.20
 223,360 9.20 9.20 9.20 0 0 0
04/05/2017
8.63
 108,700 8.63 8.63 8.63 0 0 0
03/05/2017
8.07
 341,190 8.07 8.07 8.07 0 0 0
28/04/2017
7.55
 227,730 7.55 7.55 7.55 0 0 0
27/04/2017
7.06
 11,870 7.06 7.06 7.06 0 0 0
26/04/2017
6.60
 916,180 6.49 6.60 6.31 0 0 0
25/04/2017
6.18
 838,210 6.63 6.63 6.00 0 0 0
24/04/2017
6.45
 700,050 6.45 6.45 6.45 0 0 0
21/04/2017
6.03
 78,940 5.64 6.09 5.64 0 0 0
20/04/2017
5.75
 171,400 5.96 6.09 5.72 0 0 0
19/04/2017
6.09
 236,910 6.01 6.21 5.95 0 0 0
18/04/2017
6.21
 234,740 6.39 6.39 5.95 0 0 0
17/04/2017
6.39
 699,560 6.39 6.39 6.31 0 0 0
14/04/2017
5.98
 813,080 5.98 5.98 5.95 0 0 0
13/04/2017
5.59
 141,950 5.24 5.59 5.24 0 0 0
12/04/2017
5.23
 304,670 5.57 5.76 5.19 0 0 0
11/04/2017
5.57
 370,600 5.61 5.95 5.55 0 0 0
10/04/2017
5.84
 243,000 6.11 6.11 5.51 0 0 0
07/04/2017
5.86
 324,830 6.10 6.22 5.86 0 0 0
05/04/2017
6.29
 252,190 5.91 6.31 5.91 0 0 0
04/04/2017
6.31
 197,340 6.38 6.57 6.14 0 0 0
03/04/2017
6.17
 672,940 5.50 6.17 5.50 0 0 0
31/03/2017
5.77
 1,349,010 6.40 6.58 5.77 0 0 0
30/03/2017
6.20
 482,600 6.20 6.20 6.20 0 0 0
29/03/2017
5.80
 156,920 5.42 5.80 5.42 0 0 0
28/03/2017
5.42
 804,420 5.05 5.42 4.96 0 0 0
27/03/2017
5.07
 877,960 5.05 5.07 4.78 0 0 0
24/03/2017
4.74
 409,510 4.74 4.74 4.73 0 0 0
23/03/2017
4.44
 1,485,530 4.32 4.44 4.24 0 0 0
22/03/2017
4.15
 700,040 3.89 4.16 3.89 0 0 0

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