CTCP Quốc Cường Gia Lai (qcg)

10.20
0.15
(1.49%)
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)
08/08/2011
15.39
 3,500 15.39 16.62 15.39 0 0 0
05/08/2011
15.83
 5,420 15.83 16.27 15.83 0 0 0
04/08/2011
15.57
 24,330 15.39 16.45 15.39 0 0 0
03/08/2011
15.83
 8,780 15.83 15.83 15.83 0 0 0
02/08/2011
16.27
 10,550 16.62 16.62 16.27 0 0 0
01/08/2011
16.80
 4,900 16.80 16.80 16.80 0 0 0
29/07/2011
16.97
 34,410 16.80 16.97 16.80 0 0 0
28/07/2011
16.88
 18,700 17.15 17.15 16.88 0 0 0
27/07/2011
17.06
 17,690 16.71 17.06 16.71 0 0 0
26/07/2011
16.80
 19,530 16.88 16.88 16.80 0 0 0
25/07/2011
17.06
 6,110 16.97 17.06 16.71 0 0 0
22/07/2011
17.06
 12,240 16.88 17.15 16.88 0 0 0
21/07/2011
16.88
 5,960 17.41 17.41 16.88 0 0 0
20/07/2011
17.41
 42,420 17.41 17.41 16.71 0 0 0
19/07/2011
16.88
 11,100 17.15 17.32 16.88 0 0 0
18/07/2011
17.32
 14,000 17.41 17.41 17.15 0 0 0
15/07/2011
17.32
 16,110 16.71 17.32 16.71 0 0 0
14/07/2011
17.24
 20,900 16.80 17.24 16.80 0 0 0
13/07/2011
17.15
 34,630 16.80 17.24 16.71 0 0 0
12/07/2011
16.80
 41,310 16.71 16.97 16.71 0 0 0
11/07/2011
16.97
 35,820 16.27 17.15 16.27 0 0 0
08/07/2011
16.71
 9,600 17.15 17.15 16.71 0 0 0
07/07/2011
17.32
 18,610 17.15 17.50 17.15 0 0 0
06/07/2011
17.24
 26,060 17.68 17.68 16.88 0 0 0
05/07/2011
17.59
 93,760 17.24 17.59 16.97 0 0 0
04/07/2011
17.06
 27,610 16.80 17.59 16.36 0 0 0
01/07/2011
17.15
 98,380 16.97 17.24 16.80 0 0 0
30/06/2011
17.24
 39,750 17.24 17.59 17.24 0 0 0
29/06/2011
17.59
 106,600 17.50 17.59 17.06 0 0 0
28/06/2011
17.59
 159,920 17.59 18.38 17.50 0 0 0
27/06/2011
17.59
 114,070 17.59 17.59 17.50 0 0 0
24/06/2011
17.94
 190,100 17.68 18.12 17.68 0 0 0
23/06/2011
18.03
 191,010 18.47 18.47 18.03 0 0 0
22/06/2011
18.47
 158,560 18.73 18.73 18.47 0 0 0
21/06/2011
18.47
 424,720 18.47 18.91 18.29 0 0 0
20/06/2011
18.47
 365,390 18.12 18.47 18.12 0 0 0
17/06/2011
18.47
 459,310 18.12 18.47 17.94 0 0 0
16/06/2011
18.47
 549,180 18.47 18.47 18.03 0 0 0
15/06/2011
17.59
 456,770 17.94 17.94 17.32 0 0 0
14/06/2011
17.32
 636,810 16.53 17.32 16.53 0 0 0
13/06/2011
16.53
 228,800 15.74 16.71 15.74 0 0 0
10/06/2011
16.18
 272,120 16.09 16.18 15.83 0 0 0
09/06/2011
15.74
 97,290 15.92 16.18 15.74 0 0 0
08/06/2011
16.27
 275,300 16.27 16.36 15.92 0 0 0
07/06/2011
16.27
 193,720 16.09 16.53 16.09 0 0 0
06/06/2011
16.01
 86,380 16.36 16.36 15.65 0 0 0
03/06/2011
16.36
 379,220 16.27 16.80 16.18 0 0 0
02/06/2011
16.45
 270,430 16.27 16.53 15.92 0 0 0
01/06/2011
15.83
 640,960 14.95 15.83 14.77 0 0 0
31/05/2011
15.39
 374,720 15.57 15.83 15.04 0 0 0
30/05/2011
15.74
 351,010 16.09 16.09 15.57 0 0 0
27/05/2011
16.27
 597,710 16.09 16.27 15.65 0 0 0
26/05/2011
16.09
 434,440 14.86 16.09 14.69 0 0 0
25/05/2011
15.39
 360,070 14.69 15.39 14.69 0 0 0
24/05/2011
15.39
 533,220 15.39 15.39 15.04 0 0 0
23/05/2011
15.83
 361,970 15.48 15.92 15.30 0 0 0
20/05/2011
15.83
 338,380 15.30 15.83 15.30 0 0 0
19/05/2011
15.74
 220,730 15.57 15.74 15.39 0 0 0
18/05/2011
15.65
 406,670 15.57 15.65 15.04 0 0 0
17/05/2011
15.57
 525,400 15.57 15.74 15.13 0 0 0
16/05/2011
15.57
 216,300 14.95 15.57 14.95 0 0 0
13/05/2011
15.48
 112,470 15.39 15.48 14.95 0 0 0
12/05/2011
15.30
 193,400 15.30 15.30 15.04 0 0 0
11/05/2011
15.21
 178,910 14.95 15.21 14.77 0 0 0
10/05/2011
15.13
 184,120 14.95 15.13 14.86 0 0 0
09/05/2011
14.95
 211,370 14.95 14.95 14.69 0 0 0
06/05/2011
14.69
 80,780 14.60 14.69 14.25 0 0 0
05/05/2011
14.33
 396,110 14.77 14.77 14.16 0 0 0
04/05/2011
14.60
 52,830 14.95 14.95 14.51 0 0 0
29/04/2011
14.77
 55,950 14.60 15.21 14.60 0 0 0
28/04/2011
14.95
 83,920 15.30 15.30 14.86 0 0 0
27/04/2011
14.95
 644,740 14.95 14.95 14.69 0 0 0
26/04/2011
14.69
 210,730 15.21 15.21 14.69 0 0 0
25/04/2011
14.95
 198,430 15.04 15.39 14.95 0 0 0
22/04/2011
15.04
 620,560 16.09 16.09 15.04 0 0 0
21/04/2011
15.83
 145,180 16.01 16.27 15.83 0 0 0
20/04/2011
16.09
 109,270 15.74 16.27 15.74 0 0 0
19/04/2011
16.01
 123,570 15.92 16.18 15.83 0 0 0
18/04/2011
16.01
 250,060 16.27 16.53 16.01 0 0 0
15/04/2011
16.36
 275,240 17.15 17.15 16.36 0 0 0
14/04/2011
16.71
 489,310 16.97 16.97 16.71 0 0 0
13/04/2011
17.06
 356,190 17.41 17.50 16.97 0 0 0
08/04/2011
17.50
 605,570 17.24 17.50 17.15 0 0 0
07/04/2011
17.24
 122,040 17.50 17.59 17.24 0 0 0
06/04/2011
17.68
 109,420 17.24 17.68 17.15 0 0 0
05/04/2011
17.06
 148,710 17.06 17.41 17.06 0 0 0
04/04/2011
17.15
 452,970 17.24 17.41 17.15 0 0 0
01/04/2011
17.50
 137,140 17.32 17.68 17.32 0 0 0
31/03/2011
17.59
 423,080 17.76 18.03 17.59 0 0 0
30/03/2011
17.85
 131,540 17.85 17.85 17.59 0 0 0
29/03/2011
17.85
 264,870 18.03 18.20 17.41 0 0 0
28/03/2011
18.12
 244,530 18.03 18.56 18.03 0 0 0
25/03/2011
18.12
 304,840 18.38 18.64 18.12 0 0 0
24/03/2011
18.47
 403,610 18.82 19.08 18.47 0 0 0
23/03/2011
19.08
 528,280 18.56 19.35 18.56 0 0 0
22/03/2011
18.73
 675,860 18.47 19.26 18.03 0 0 0
21/03/2011
18.38
 539,230 18.38 18.73 17.85 0 0 0
18/03/2011
18.20
 475,570 17.94 18.38 17.85 0 0 0
17/03/2011
18.12
 322,800 18.29 18.29 17.68 0 0 0
16/03/2011
17.76
 96,350 18.03 18.38 17.76 0 0 0

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