Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/02/2021	7.68	507,600	7.48	7.75	7.42	12,700	0	0.1
17/02/2021	7.48	266,000	7.30	7.50	7.30	18,500	500	0.1
09/02/2021	7.30	175,800	7.11	7.39	7	8,500	8,200	0.0
08/02/2021	7.11	288,600	7.60	7.64	7.09	1,200	11,300	-0.1
05/02/2021	7.60	251,200	7.60	7.70	7.50	800	1,400	-0.0
04/02/2021	7.60	280,500	7.50	7.79	7.48	1,900	7,200	-0.0
03/02/2021	7.50	250,000	7.19	7.65	7.19	10,900	8,600	0.0
02/02/2021	7.19	364,500	7.17	7.30	6.80	9,400	12,600	-0.0
01/02/2021	7.17	420,300	7.70	7.70	7.17	4,500	45,400	-0.3
29/01/2021	7.70	1,000,100	7.39	7.90	6.88	52,600	16,200	0.3
28/01/2021	7.39	875,100	7.94	8.10	7.39	75,400	3,700	0.6
27/01/2021	7.94	797,700	8.09	8.10	7.60	17,600	22,300	-0.0
26/01/2021	8.09	572,200	8.42	8.42	7.85	6,600	25,100	-0.1
25/01/2021	8.42	676,400	8.70	8.86	8.42	10,300	11,300	-0.0
22/01/2021	8.70	904,700	8.56	8.89	8.42	0	32,600	-0.3
21/01/2021	8.56	832,200	8	8.56	7.98	33,800	0	0.3
20/01/2021	8	763,000	8.46	8.50	7.87	34,800	0	0.3
19/01/2021	8.46	700,300	9.09	9.20	8.46	3,200	4,100	-0.0
18/01/2021	9.09	971,100	9.05	9.25	9	21,200	2,000	0.2
15/01/2021	9.05	1,229,300	8.95	9.18	8.80	52,200	0	0.5
14/01/2021	8.95	1,078,300	9.12	9.12	8.92	8,400	2,000	0.1
13/01/2021	9.12	704,700	9.37	9.37	9.12	0	15,300	-0.1
12/01/2021	9.37	656,600	9.38	9.40	9.28	0	17,700	-0.2
11/01/2021	9.38	857,500	9.30	9.54	9.30	0	2,000	-0.0
08/01/2021	9.30	792,300	9.15	9.60	9.20	22,500	0	0.2
07/01/2021	9.15	811,600	8.92	9.15	8.92	22,100	0	0.2
06/01/2021	8.92	882,400	9.19	9.22	8.82	0	500	-0.0
05/01/2021	9.19	611,300	9.20	9.25	9.14	0	0	0
04/01/2021	9.20	629,200	9.06	9.40	9.06	5,000	2,400	0.0
31/12/2020	9.06	841,740	9.04	9.19	8.91	520	0	0.0
30/12/2020	9.04	888,070	9.02	9.26	8.98	0	2,840	-0.0
29/12/2020	9.02	1,633,740	8.99	9.15	8.60	2,190	2,340	-0.0
28/12/2020	8.99	1,258,550	9.15	9.24	8.80	0	0	0
25/12/2020	9.15	1,043,770	9.05	9.55	9.06	4,500	0	0.0
24/12/2020	9.05	3,237,910	8.50	9.09	7.92	5,410	22,910	-0.1
23/12/2020	8.50	260,190	7.95	8.50	8.50	0	0	0
22/12/2020	7.95	280,500	7.43	7.95	7.95	0	0	0
21/12/2020	7.43	381,730	6.95	7.43	7.43	0	0	0
18/12/2020	6.95	972,830	7.04	7.10	6.90	15,930	600	0.1
17/12/2020	7.04	1,004,820	7.25	7.25	6.98	0	4,850	-0.0
16/12/2020	7.25	694,060	7.17	7.30	7	5,500	14,730	-0.1
15/12/2020	7.17	1,102,950	7.10	7.30	7.13	670	15,590	-0.1
14/12/2020	7.10	1,387,700	6.70	7.16	6.78	14,300	2,870	0.1
11/12/2020	6.70	457,080	6.60	6.78	6.53	0	0	0
10/12/2020	6.60	907,280	6.98	6.98	6.60	1,510	3,930	-0.0
09/12/2020	6.98	505,180	7.09	7.09	6.80	7,950	2,370	0.0
08/12/2020	7.09	1,319,010	6.67	7.13	6.70	17,000	33,830	-0.1
07/12/2020	6.67	1,924,480	6.24	6.67	6.25	5,220	0	0.0
04/12/2020	6.24	490,520	6.10	6.30	6.10	4,700	100	0.0
03/12/2020	6.10	177,160	6.05	6.17	6.05	4,180	170	0.0
02/12/2020	6.05	201,670	6.15	6.15	6.03	60	0	0.0
01/12/2020	6.15	223,830	6.13	6.15	6	10,050	0	0.1
30/11/2020	6.13	115,770	6.20	6.20	6.10	3,010	0	0.0
27/11/2020	6.20	256,740	6	6.20	5.95	11,430	0	0.1
26/11/2020	6	332,900	5.95	6.09	5.93	2,940	180	0.0
25/11/2020	5.95	355,060	6.11	6.11	5.95	1,540	0	0.0
24/11/2020	6.11	351,940	6.29	6.29	6.05	1,410	2,080	-0.0
23/11/2020	6.29	834,250	6.04	6.46	6.21	10	12,250	-0.1
20/11/2020	6.04	394,450	5.65	6.04	5.60	1,160	0	0.0
19/11/2020	5.65	255,870	5.72	5.72	5.63	0	650	-0.0
18/11/2020	5.72	154,300	5.77	5.80	5.71	0	2,460	-0.0
17/11/2020	5.77	218,130	5.77	5.82	5.76	290	240	0.0
16/11/2020	5.77	128,760	5.82	5.90	5.76	3,380	1,460	0.0
13/11/2020	5.82	221,510	5.82	5.84	5.77	350	920	-0.0
12/11/2020	5.82	106,910	5.87	5.90	5.80	0	1,070	-0.0
11/11/2020	5.87	54,440	5.87	5.95	5.80	0	1,980	-0.0
10/11/2020	5.87	129,120	5.95	6.02	5.86	0	900	-0.0
09/11/2020	5.95	177,500	5.95	6.02	5.92	3,480	0	0.0
06/11/2020	5.95	72,480	6.02	6.05	5.86	0	7,830	-0.0
05/11/2020	6.02	153,400	5.87	6.10	5.85	800	3,760	-0.0
04/11/2020	5.87	159,710	5.71	5.87	5.69	6,020	0	0.0
03/11/2020	5.71	116,250	5.65	5.75	5.63	6,370	0	0.0
02/11/2020	5.65	115,570	5.63	5.69	5.62	0	0	0
30/10/2020	5.63	120,910	5.63	5.71	5.63	0	10,140	-0.1
29/10/2020	5.63	196,650	5.58	5.88	5.46	1,010	3,160	-0.0
28/10/2020	5.58	234,430	5.80	5.80	5.57	0	19,330	-0.1
27/10/2020	5.80	212,300	5.94	5.98	5.80	0	13,960	-0.1
26/10/2020	5.94	129,740	5.95	6.05	5.94	690	0	0.0
23/10/2020	5.95	87,260	5.93	6	5.94	1,350	0	0.0
22/10/2020	5.93	260,470	5.96	6	5.90	0	8,740	-0.1
21/10/2020	5.96	302,100	6.03	6.08	5.96	0	7,290	-0.0
20/10/2020	6.03	145,020	6.01	6.09	6	4,590	70	0.0
19/10/2020	6.01	424,350	6.08	6.18	6	0	9,750	-0.1
16/10/2020	6.08	266,250	6.16	6.17	6.04	0	12,710	-0.1
15/10/2020	6.16	132,360	6.18	6.23	6.09	1,470	5,070	-0.0
14/10/2020	6.18	309,940	6.02	6.44	6	12,460	0	0.1
13/10/2020	6.02	385,810	6.12	6.12	6	2,490	180	0.0
12/10/2020	6.12	552,730	6.21	6.21	6.12	0	110	-0.0
09/10/2020	6.21	337,420	6.21	6.30	6.18	0	1,080	-0.0
08/10/2020	6.21	412,260	6.32	6.34	6.21	0	5,870	-0.0
07/10/2020	6.32	285,950	6.42	6.49	6.29	0	2,840	-0.0
06/10/2020	6.42	208,560	6.43	6.53	6.38	1,740	420	0.0
05/10/2020	6.43	453,610	6.38	6.50	6.38	9,150	0	0.1
02/10/2020	6.38	923,850	6.22	6.53	6.20	680	4,810	-0.0
01/10/2020	6.22	372,960	6.21	6.27	6.18	0	6,080	-0.0
30/09/2020	6.21	167,170	6.20	6.24	6.17	2,090	6,300	-0.0
29/09/2020	6.20	262,780	6.24	6.30	6.18	1,570	20	0.0
28/09/2020	6.24	286,790	6.16	6.24	6.11	1,260	1,000	0.0
25/09/2020	6.16	273,990	6.23	6.23	6.12	3,840	2,740	0.0
24/09/2020	6.23	347,520	6.29	6.30	6.22	13,700	30,000	-0.1

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.05	0.36%	7,856,800	13,000	0.2	12.85 14.15 14.15
2 tháng (2025-10-06)	-0.65	-4.51%	26,496,500	297,800	4.3	12.85 14.80 14.15
3 tháng (2025-09-08)	-0.05	-0.36%	56,118,900	-654,200	-8.6	12.85 15.40 14.15
6 tháng (2025-06-09)	1.75	14.58%	188,007,000	702,965	11.1	11.30 15.50 14.15
12 tháng (2024-12-10)	1.90	16.03%	290,722,700	3,506,200	47.1	8.65 15.50 14.15
24 tháng (2023-12-18)	2.70	24.43%	533,841,000	3,404,800	42.2	5.68 17.85 14.15
36 tháng (2022-12-21)	9.49	222.77%	737,882,300	3,374,100	41.0	3.80 17.85 14.15
60 tháng (2020-12-31)	4.69	51.77%	1,084,117,840	3,736,050	42.9	3.32 23.20 14.15

CTCP Quốc Cường Gia Lai (qcg)

THỐNG KÊ GIAO DỊCH