Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	13.80	338,000	13.45	13.80	13.30	55,200	3,800	0
28/04/2026	13.50	283,400	13.75	13.80	13.50	0	19,900	0
27/04/2026	13.75	293,300	13.75	13.85	13.70	12,900	3,000	0
24/04/2026	13.75	293,300	13.75	13.85	13.70	12,900	3,000	0
23/04/2026	13.80	440,000	13.80	13.85	13.60	30,900	48,400	0
22/04/2026	13.80	646,000	13.80	13.95	13.65	10,500	6,900	0
21/04/2026	13.95	499,400	13.95	14.05	13.75	26,900	6,500	0
20/04/2026	14	291,300	14.05	14.10	13.75	31,100	23,700	0
17/04/2026	14.05	314,900	14.10	14.25	13.85	0	66,600	0
16/04/2026	14.10	557,000	13.90	14.10	13.40	5,600	72,500	0
15/04/2026	13.80	597,300	13.75	14.15	13.70	13,400	3,800	0
14/04/2026	13.90	658,400	14.70	14.70	13.90	4,200	3,700	0
13/04/2026	14.30	829,500	15.20	15.20	14.15	46,400	1,700	0
10/04/2026	14.75	2,001,800	15.40	15.40	14.75	12,700	17,800	0
09/04/2026	14.40	1,686,800	13.45	14.40	13.35	66,300	5,400	0
08/04/2026	13.50	179,500	13.60	13.65	13.25	11,100	7,200	0
07/04/2026	13.20	72,600	13.35	13.35	12.90	0	1,800	0
06/04/2026	12.95	320,200	13.65	13.65	12.95	1,100	1,000	0
03/04/2026	13.60	124,800	13.60	13.75	13.50	0	0	0
02/04/2026	13.75	607,600	13.60	14	13.45	29,800	15,700	0
01/04/2026	13.30	243,800	13.45	13.45	13.10	26,600	0	0
31/03/2026	13.30	474,000	13.30	13.40	13.25	4,300	11,100	0
30/03/2026	13.25	79,100	13.20	13.40	13.10	16,000	9,500	0
27/03/2026	13.50	308,800	12.85	13.60	12.85	22,300	100	0
26/03/2026	13.10	231,100	13.20	13.20	12.90	20,400	0	0
25/03/2026	13.20	279,200	13	13.25	12.90	15,300	22,900	0
24/03/2026	13.20	232,700	12.70	13.20	12.35	5,100	17,400	0
23/03/2026	12.60	238,700	12.75	12.75	12	300	23,100	0
20/03/2026	12.55	248,100	12.90	13	12.55	45,500	9,800	0.5
19/03/2026	12.90	268,900	13.10	13.30	12.90	20,200	40,600	-0.3
18/03/2026	13.20	246,100	13.20	13.20	12.90	3,200	4,900	-0.0
17/03/2026	13.20	304,700	13.20	13.30	13	13,500	11,500	0.0
16/03/2026	13.15	263,300	12.90	13.20	12.90	33,100	100	0.4
13/03/2026	12.90	276,800	12.90	13	12.70	33,100	100	0.4
12/03/2026	12.90	292,100	12.70	13.20	12.65	16,300	0	0.2
11/03/2026	12.80	268,300	12.35	12.80	12.35	51,700	1,900	0.6
10/03/2026	12.30	685,200	13	13.05	12.30	100	0	0.0
09/03/2026	12.80	436,500	12.80	13	12.80	100	0	0.0
06/03/2026	13.75	484,100	13.60	13.75	13.40	1,900	31,000	-0.4
05/03/2026	13.60	246,900	13.95	14	13.60	11,000	28,800	-0.2
04/03/2026	13.70	800,500	13.95	13.95	13.35	45,200	19,000	0.4
03/03/2026	13.95	591,800	13.65	13.95	13.65	80,300	19,200	0.8
02/03/2026	13.65	778,000	13.70	14	13.65	28,900	23,400	0.1
27/02/2026	14.20	635,100	14.50	14.50	13.95	16,300	72,100	-0.8
26/02/2026	14.50	234,100	14.50	14.60	14.30	0	66,300	-1.0
25/02/2026	14.40	408,200	14.95	14.95	14.40	0	51,300	-0.7
24/02/2026	14.95	434,900	15	15.20	14.75	29,000	29,300	-0.0
23/02/2026	15.10	672,900	15.20	15.30	14.85	52,500	59,200	-0.1
13/02/2026	15.05	1,472,500	14.70	15.70	14.70	19,100	205,800	-2.9
12/02/2026	14.70	139,900	14.65	14.75	14.45	10,800	6,200	0.1
11/02/2026	14.75	528,500	14.60	14.80	14.35	83,400	7,600	1.1
10/02/2026	14.55	826,200	14.50	14.80	14.45	214,900	48,400	2.4
09/02/2026	14.60	522,800	14.50	14.70	14.10	112,600	5,700	1.5
06/02/2026	14.50	596,600	14.20	14.70	14.15	112,600	5,700	1.5
05/02/2026	14.40	404,400	14.30	14.50	14.20	37,400	26,100	0.2
04/02/2026	14.45	431,000	14.50	14.65	14.20	26,700	19,400	0.1
03/02/2026	14.65	394,300	14.45	14.80	14.45	28,900	23,400	0.1
02/02/2026	14.80	847,100	15.15	15.15	14.40	20,000	88,600	-1.0
30/01/2026	14.55	603,900	14.65	14.70	14.25	14,300	44,700	-0.4
29/01/2026	14.65	537,600	14.30	14.95	14.30	59,500	11,700	0.7
28/01/2026	14.30	509,000	14.40	14.40	14	2,700	29,600	-0.4
27/01/2026	14.30	494,600	14.30	14.40	14.10	14,100	36,400	-0.3
26/01/2026	14.40	573,300	14.20	15.10	14	17,100	102,900	-1.3
23/01/2026	14.15	522,500	14.60	14.65	14.10	0	98,900	-1.4
22/01/2026	14.60	542,700	14.50	14.80	14.20	6,400	72,600	-1.0
21/01/2026	14.45	959,300	14.10	14.80	14	74,100	118,400	-0.7
20/01/2026	14.10	777,000	14.20	14.25	13.90	67,100	34,400	0.5
19/01/2026	14.10	429,100	14	14.20	13.95	13,700	13,500	0.0
16/01/2026	14.20	1,039,700	14.10	14.50	13.95	83,600	44,500	0.5
15/01/2026	14.10	678,700	14	14.15	13.65	82,500	22,800	0.8
14/01/2026	14.10	820,600	14.10	14.15	13.80	90,800	0	1.3
13/01/2026	14.10	719,500	14	14.10	13.75	25,100	136,900	-1.6
12/01/2026	13.80	970,000	13.60	13.95	12.90	112,300	85,600	0.3
09/01/2026	13.60	3,177,900	14.55	14.55	13.55	73,800	164,300	-1.3
08/01/2026	14.55	1,017,300	14.50	14.70	14.35	160,200	24,700	2.0
07/01/2026	14.55	742,300	14.60	14.80	14.35	46,600	9,100	0.5
06/01/2026	14.55	579,900	14.40	14.90	14.30	46,000	28,300	0.3
05/01/2026	14.40	1,466,200	15	15.20	14.05	140,200	50,500	1.3
31/12/2025	15.10	688,100	15.50	15.50	14.95	1,100	94,000	-1.4
30/12/2025	15.40	2,398,700	14.40	15.40	14.10	114,300	20,900	1.4
29/12/2025	14.40	935,500	14.35	14.70	14.10	48,000	2,200	0.7
26/12/2025	14.10	1,483,100	14.60	14.75	14.05	98,500	137,400	-0.6
25/12/2025	14.85	1,036,500	14.80	15.30	14.80	21,600	197,400	-2.6
24/12/2025	14.95	870,600	15.30	15.30	14.80	100	41,900	-0.6
23/12/2025	15.40	1,477,000	15.60	15.60	14.40	99,100	77,000	0.3
22/12/2025	15.15	4,615,300	14.80	15.75	14.75	213,400	24,200	2.8
19/12/2025	15.85	2,072,500	17	17.15	15.85	47,600	22,600	0.4
18/12/2025	17	7,602,500	15.20	17.40	15.20	126,500	562,700	-7.4
17/12/2025	16.30	165,900	16.30	16.30	16.30	3,000	0	0.0
16/12/2025	17.50	312,500	17.50	17.50	17.50	9,200	0	0.2
15/12/2025	18.80	1,790,100	17.80	18.80	17.80	99,600	57,500	0.8
12/12/2025	17.60	6,640,600	16.40	17.60	16.10	499,400	167,300	5.5
11/12/2025	16.45	2,011,200	16.45	16.45	16.45	0	0	0
10/12/2025	15.40	1,591,400	14.80	15.40	14.60	27,200	52,900	-0.4
09/12/2025	14.40	944,200	14.85	14.85	14.20	77,100	51,700	0.4
08/12/2025	14.80	3,492,700	15	15.10	14.60	55,300	124,400	-1.0
05/12/2025	14.15	1,121,300	13.80	14.50	13.70	91,200	106,400	-0.2
04/12/2025	13.75	425,400	13.80	13.95	13.75	47,400	11,400	0.5
03/12/2025	13.80	314,600	13.80	13.95	13.70	25,200	11,100	0.2
02/12/2025	13.55	201,000	13.55	13.70	13.40	0	32,500	-0.4

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-01)	0.50	3.76%	11,278,900	85,200	0	12.95 14.75 13.80
2 tháng (2026-03-02)	0.15	1.10%	19,313,800	278,600	2.5	12.30 14.75 13.80
3 tháng (2026-02-02)	-1	-6.76%	27,862,300	327,700	3.0	12.30 15.10 13.80
6 tháng (2025-11-03)	-0.35	-2.47%	96,472,800	407,800	3.6	12.30 18.80 13.80
12 tháng (2025-05-06)	3.15	29.58%	305,363,400	1,576,465	22.7	10.65 18.80 13.80
24 tháng (2024-05-13)	-1.45	-9.51%	525,192,900	3,340,900	42.4	5.68 18.80 13.80
36 tháng (2023-05-17)	8.77	174.35%	805,808,200	3,597,600	41.9	4.92 18.80 13.80
60 tháng (2021-05-27)	6.35	85.23%	1,097,290,200	3,789,330	42.5	3.32 23.20 13.80

CTCP Quốc Cường Gia Lai (qcg)

THỐNG KÊ GIAO DỊCH