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)
19/08/2025
14.60
 2,779,300 14.95 15.40 14.50 0 0 0
18/08/2025
14.95
 2,937,600 14.25 15.10 13.70 0 0 0
15/08/2025
14.15
 3,369,500 14.95 15 13.95 0 0 0
14/08/2025
14.95
 3,844,900 15.20 15.45 14.50 0 0 0
13/08/2025
15.15
 2,693,500 15.45 15.65 14.90 0 0 0
12/08/2025
15.50
 4,133,900 16 16 14.70 0 0 0
11/08/2025
15.05
 5,224,600 14.45 15.05 14.30 0 0 0
08/08/2025
14.10
 2,747,600 13.95 14.35 13.60 0 0 0
07/08/2025
13.75
 1,451,500 13.95 14.20 13.55 0 0 0
06/08/2025
13.80
 1,479,400 13.60 13.80 13.30 0 0 0
05/08/2025
13.30
 3,435,600 14.50 14.50 12.90 0 0 0
04/08/2025
13.80
 1,942,800 13.10 13.80 13.10 0 0 0
01/08/2025
12.90
 1,189,900 13.20 13.40 12.80 0 0 0
31/07/2025
13.15
 1,610,000 13.40 13.40 12.55 0 0 0
30/07/2025
12.95
 2,400,100 13 13.35 12.70 0 0 0
29/07/2025
13.25
 5,701,100 14.45 14.45 13.25 0 0 0
28/07/2025
14.20
 3,828,400 14.35 14.60 14 0 0 0
25/07/2025
14
 3,367,600 13.65 14.45 13.60 0 0 0
24/07/2025
13.55
 1,997,700 14 14 13.35 0 0 0
23/07/2025
13.90
 4,132,300 13.80 14.45 13.60 0 0 0
22/07/2025
13.65
 3,698,200 13.50 13.85 13.15 0 0 0
21/07/2025
13.60
 5,908,000 14.45 14.45 13.50 0 0 0
18/07/2025
13.55
 3,125,000 13.50 13.55 13.40 0 0 0
17/07/2025
12.70
 4,715,900 12.40 12.80 12.35 0 0 0
16/07/2025
12.25
 2,308,500 12 12.35 12 0 0 0
15/07/2025
12
 3,219,200 12.30 12.60 12 0 0 0
14/07/2025
12.20
 3,556,900 12.40 12.45 11.80 0 0 0
11/07/2025
12.40
 1,605,800 12.80 12.80 12.30 0 0 0
10/07/2025
12.55
 6,625,300 12.20 12.90 12.10 0 0 0
09/07/2025
12.10
 1,478,000 12.40 12.40 11.95 0 0 0
08/07/2025
12.20
 2,173,900 11.90 12.30 11.80 0 0 0
07/07/2025
11.80
 1,235,300 12.10 12.10 11.75 0 0 0
04/07/2025
11.90
 1,314,100 11.70 12.15 11.70 0 0 0
03/07/2025
11.70
 682,700 11.60 11.80 11.50 0 0 0
02/07/2025
11.65
 506,900 11.60 11.70 11.50 0 0 0
01/07/2025
11.70
 357,100 11.85 11.85 11.55 0 0 0
30/06/2025
11.75
 899,100 11.75 12 11.60 0 0 0
27/06/2025
11.65
 538,000 11.55 11.70 11.50 0 0 0
26/06/2025
11.65
 357,000 11.55 11.70 11.45 0 0 0
25/06/2025
11.65
 560,800 11.60 11.70 11.55 0 0 0
24/06/2025
11.60
 466,600 11.70 11.80 11.50 0 0 0
23/06/2025
11.50
 542,200 11.50 11.55 11.25 0 0 0
20/06/2025
11.50
 442,800 11.60 11.70 11.45 0 0 0
19/06/2025
11.55
 568,900 11.30 11.55 11.30 0 0 0
18/06/2025
11.40
 434,700 11.50 11.70 11.40 0 0 0
17/06/2025
11.60
 444,300 11.30 11.70 11.30 0 0 0
16/06/2025
11.50
 390,700 11.30 11.55 11.15 0 0 0
13/06/2025
11.30
 2,242,200 11.80 11.80 11.10 0 0 0
12/06/2025
11.90
 722,900 11.90 12.10 11.85 0 0 0
11/06/2025
11.90
 953,800 12.15 12.20 11.80 0 0 0
10/06/2025
12.15
 809,900 11.95 12.20 11.95 0 0 0
09/06/2025
12
 1,230,800 12 12.15 11.85 0 0 0
06/06/2025
11.95
 2,030,400 12.25 12.45 11.80 0 0 0
05/06/2025
12.40
 1,659,300 12.85 12.85 12.25 0 0 0
04/06/2025
12.65
 4,948,100 11.90 12.65 11.90 0 0 0
03/06/2025
11.85
 1,208,200 12.30 12.30 11.75 0 0 0
02/06/2025
12.10
 1,257,700 11.60 12.20 11.50 0 0 0
30/05/2025
11.65
 1,808,200 11.80 12 11.60 0 0 0
29/05/2025
12.10
 1,458,600 12 12.40 11.85 0 0 0
28/05/2025
11.95
 908,300 12.30 12.30 11.90 0 0 0
27/05/2025
12.15
 2,650,700 11.75 12.20 11.65 0 0 0
26/05/2025
11.75
 674,000 11.80 11.80 11.40 0 0 0
23/05/2025
11.65
 721,100 11.40 11.95 11.35 0 0 0
22/05/2025
11.40
 1,111,500 11.70 11.70 11 0 0 0
21/05/2025
11.80
 778,300 11.95 12.10 11.65 0 0 0
20/05/2025
12.05
 881,200 11.70 12.05 11.50 0 0 0
19/05/2025
11.70
 1,677,200 11.75 12.10 11.70 0 0 0
16/05/2025
11.45
 558,700 11.65 11.65 11.45 0 0 0
15/05/2025
11.45
 972,100 11.50 11.85 11.40 0 0 0
14/05/2025
11.50
 888,500 11.70 11.70 11.30 0 0 0
13/05/2025
11.55
 815,200 11.90 11.90 11.45 0 0 0
12/05/2025
11.80
 1,120,500 12.30 12.30 11.65 0 0 0
09/05/2025
11.60
 1,291,100 10.95 11.60 10.95 0 0 0
08/05/2025
10.85
 529,300 11.05 11.05 10.75 0 0 0
07/05/2025
10.95
 584,600 10.65 11.10 10.65 0 0 0
06/05/2025
10.65
 574,500 10.70 10.80 10.60 0 0 0
05/05/2025
10.70
 409,000 11 11 10.55 0 0 0
29/04/2025
10.55
 575,600 10.75 10.75 10.50 0 0 0
28/04/2025
10.75
 676,400 10.30 10.75 10.25 0 0 0
25/04/2025
10.25
 378,800 10.25 10.50 10.25 0 0 0
24/04/2025
10.30
 487,600 10.50 10.50 10.20 0 0 0
23/04/2025
10.40
 412,700 10.70 10.70 10.35 0 0 0
22/04/2025
10.40
 1,106,500 10.70 10.70 9.96 0 0 0
21/04/2025
10.70
 1,065,400 10.60 10.80 10.55 0 0 0
18/04/2025
10.40
 629,200 10.35 10.60 10.30 0 0 0
17/04/2025
10.35
 449,900 10.35 10.50 10.10 0 0 0
16/04/2025
10.35
 739,300 10.80 10.80 10.15 0 0 0
15/04/2025
10.55
 775,200 10.75 10.85 10.35 0 0 0
14/04/2025
10.55
 1,421,300 10.55 10.55 10.25 0 0 0
11/04/2025
9.89
 930,400 9.88 9.89 9.36 0 0 0
10/04/2025
9.25
 200,500 9.25 9.25 9.25 0 0 0
09/04/2025
8.65
 1,445,300 8.65 8.67 8.65 0 0 0
08/04/2025
9.30
 323,500 9.30 9.31 9.30 0 0 0
04/04/2025
10
 511,400 10 10 10 0 0 0
03/04/2025
10.75
 823,700 10.80 11.30 10.75 0 0 0
02/04/2025
11.55
 529,200 11.70 11.75 11.55 0 0 0
01/04/2025
11.65
 341,600 11.65 11.85 11.60 0 0 0
31/03/2025
11.65
 248,100 11.95 11.95 11.60 0 0 0
28/03/2025
11.80
 167,100 11.90 11.95 11.70 0 0 0
27/03/2025
11.90
 307,300 11.70 12.05 11.60 0 0 0

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