Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/06/2018	9	1,327,630	9.30	9.30	8.90	0	1,400	-0.0
22/06/2018	9.30	1,056,110	9.09	9.59	8.90	0	0	0
21/06/2018	9.09	1,233,090	9.20	9.20	8.80	0	0	0
20/06/2018	9.20	1,142,330	9.10	9.20	8.80	0	0	0
19/06/2018	9.10	1,962,990	9.10	9.10	8.68	0	0	0
18/06/2018	9.10	841,580	9.70	9.70	9.10	0	0	0
15/06/2018	9.70	1,168,340	9.90	9.90	9.50	0	0	0
14/06/2018	9.90	1,362,640	9.52	9.90	9.20	0	0	0
13/06/2018	9.52	1,376,110	8.90	9.52	8.60	0	0	0
12/06/2018	8.90	804,250	9.30	9.30	8.80	0	120	-0.0
11/06/2018	9.30	1,032,880	9.70	9.70	9.30	0	0	0
08/06/2018	9.70	747,950	9.99	9.99	9.60	0	0	0
07/06/2018	9.99	1,271,810	9.61	10	9.61	120	0	0.0
06/06/2018	9.61	1,764,070	8.99	9.61	8.71	0	0	0
05/06/2018	8.99	906,380	9.09	9.09	8.65	0	0	0
04/06/2018	9.09	932,570	9.20	9.20	8.80	0	0	0
01/06/2018	9.20	1,141,980	8.90	9.20	8.70	30	300	-0.0
31/05/2018	8.90	868,070	8.85	8.90	8.60	80	0	0.0
30/05/2018	8.85	868,620	9	9	8.70	0	0	0
29/05/2018	9	896,570	8.93	9	8.40	0	0	0
28/05/2018	8.93	323,100	9.60	9.60	8.93	0	0	0
25/05/2018: Cổ tức tiền mặt tỉ lệ: 6.4%
25/05/2018	9.60	584,840	9.36	9.60	9.35	0	0	0
24/05/2018	9.36	413,750	9.41	9.55	9.26	0	0	0
23/05/2018	9.41	1,018,400	9.45	9.45	9.14	0	0	0
22/05/2018	9.45	1,513,440	9.73	9.73	9.17	0	0	0
21/05/2018	9.73	705,250	9.73	9.78	9.55	0	0	0
18/05/2018	9.73	914,750	9.83	9.83	9.59	0	1,600	-0.0
17/05/2018	9.83	710,270	9.83	9.83	9.55	0	10	-0.0
16/05/2018	9.83	1,353,150	9.73	9.97	9.55	260,520	0	2.7
15/05/2018	9.73	1,024,060	9.69	9.78	9.41	0	200	-0.0
14/05/2018	9.69	1,091,920	9.92	9.92	9.45	10	8,000	-0.1
11/05/2018	9.92	1,201,560	9.92	9.92	9.45	0	0	0
10/05/2018	9.92	2,082,050	9.45	9.97	9.59	0	0	0
09/05/2018	9.45	1,898,910	8.87	9.45	8.80	43,360	10,500	0.3
08/05/2018	8.87	1,459,160	8.70	8.89	8.44	0	0	0
07/05/2018	8.70	1,081,470	8.70	8.70	8.32	0	20,000	-0.2
04/05/2018	8.70	912,100	8.97	8.97	8.56	11,000	72,100	-0.6
03/05/2018	8.97	1,148,690	8.89	8.98	8.42	0	1,000	-0.0
02/05/2018	8.89	1,061,720	8.99	9.08	8.52	150,000	1,000	1.4
27/04/2018	8.99	1,849,450	8.99	8.99	8.36	92,710	2,260	0.9
26/04/2018	8.99	2,374,760	8.80	9.27	8.19	22,900	0	0.2
24/04/2018	8.80	888,850	9.45	9.45	8.80	0	0	0
23/04/2018	9.45	4,557,040	10.16	10.16	9.45	0	2,000	-0.0
20/04/2018	10.16	216,480	10.90	10.90	10.16	0	0	0
19/04/2018	10.90	174,400	11.70	11.70	10.90	0	0	0
18/04/2018	11.70	1,874,000	12.54	12.54	11.70	270	0	0.0
17/04/2018	12.54	1,106,580	12.45	12.64	12.31	60	0	0.0
16/04/2018	12.45	1,338,360	12.64	12.82	12.36	13,050	0	0.2
13/04/2018	12.64	1,161,640	12.36	12.64	12.26	0	0	0
12/04/2018	12.36	979,200	12.45	12.54	12.17	0	0	0
11/04/2018	12.45	1,398,350	12.82	12.82	12.26	0	10,000	-0.1
10/04/2018	12.82	1,232,670	13.29	13.29	12.64	500	0	0.0
09/04/2018	13.29	3,029,520	12.45	13.29	12.40	16,000	0	0.2
06/04/2018	12.45	1,667,150	12.17	12.82	12.07	500	1,000	-0.0
05/04/2018	12.17	1,812,660	12.54	12.54	12.07	0	0	0
04/04/2018	12.54	1,004,320	12.64	12.82	12.36	0	1,700	-0.0
03/04/2018	12.64	1,173,630	12.36	12.64	12.17	5,170	0	0.1
02/04/2018	12.36	1,068,170	12.64	12.92	12.36	0	0	0
30/03/2018	12.64	973,950	12.59	12.64	12.40	0	0	0
29/03/2018	12.59	693,400	12.59	12.64	12.40	0	0	0
28/03/2018	12.59	879,940	12.59	12.64	12.40	0	0	0
27/03/2018	12.59	1,010,960	12.54	12.92	12.36	0	10,000	-0.1
26/03/2018	12.54	646,150	12.82	12.92	12.45	0	0	0
23/03/2018	12.82	1,635,960	12.92	12.92	12.26	4,700	3,000	0.0
22/03/2018	12.92	1,756,810	13.20	13.20	12.64	7,500	0	0.1
21/03/2018	13.20	1,545,200	13.15	13.29	12.96	0	0	0
20/03/2018	13.15	1,465,250	13.43	13.53	12.96	500	0	0.0
19/03/2018	13.43	1,717,360	13.20	13.57	12.96	0	7,430	-0.1
16/03/2018	13.20	1,385,620	13.90	13.95	13.20	2,000	0	0.0
15/03/2018	13.90	2,001,460	13.29	13.90	13.34	0	500	-0.0
14/03/2018	13.29	2,842,480	12.45	13.29	12.64	29,000	1,250	0.4
13/03/2018	12.45	935,430	12.45	12.45	12.17	0	0	0
12/03/2018	12.45	1,463,510	12.64	12.73	12.12	400	0	0.0
09/03/2018	12.64	820,560	12.82	12.92	12.64	0	0	0
08/03/2018	12.82	1,152,050	12.64	12.82	12.50	227,490	0	3.1
07/03/2018	12.64	1,092,180	12.54	12.92	12.36	16,100	0	0.2
06/03/2018	12.54	621,850	12.36	12.64	12.17	0	0	0
05/03/2018	12.36	1,517,190	12.64	13.01	12.36	0	36,650	-0.5
02/03/2018	12.64	1,113,670	12.82	13.01	12.50	0	0	0
01/03/2018	12.82	956,750	13.10	13.10	12.64	0	0	0
28/02/2018	13.10	1,355,350	12.92	13.48	12.92	0	0	0
27/02/2018	12.92	2,030,450	12.07	12.92	11.79	107,610	0	1.4
26/02/2018	12.07	1,492,030	12.36	12.36	11.79	350	0	0.0
23/02/2018	12.36	1,236,730	12.45	12.54	12.17	0	0	0
22/02/2018	12.45	1,029,360	12.45	12.45	11.89	0	0	0
21/02/2018	12.45	810,430	12.26	12.54	12.17	0	32,590	-0.4
13/02/2018	12.26	845,720	11.70	12.26	11.70	0	0	0
12/02/2018	11.70	1,087,650	11.28	11.70	11.14	0	40,000	-0.5
09/02/2018	11.28	1,181,620	12.12	12.12	11.28	16,910	80	0.2
08/02/2018	12.12	1,103,830	12.26	12.45	11.93	0	0	0
07/02/2018	12.26	1,895,910	11.89	12.68	11.89	60,960	5,600	0.7
06/02/2018	11.89	754,540	12.78	12.78	11.89	0	5,730	-0.1
05/02/2018	12.78	1,958,580	13.71	13.71	12.78	0	3,350	-0.0
02/02/2018	13.71	1,066,040	13.67	13.85	13.29	50	0	0.0
01/02/2018	13.67	1,745,880	13.85	14.04	13.48	0	0	0
31/01/2018	13.85	2,780,090	14.41	15.21	13.85	0	0	0
30/01/2018	14.41	2,249,300	13.48	14.41	13.10	6,830	5,700	0.0
29/01/2018	13.48	1,964,820	13.85	13.85	13.10	0	0	0
26/01/2018	13.85	1,846,590	13.95	13.95	13.20	500	3,000	-0.0
25/01/2018	13.95	3,177,060	13.95	14.32	13.10	1,000	10,070	-0.1

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.10	-0.69%	19,532,900	56,100	0.6	13.60 15.40 14.30
2 tháng (2025-12-01)	0.70	5.15%	57,835,700	-91,900	-1.8	13.55 18.80 14.30
3 tháng (2025-10-30)	1.10	8.33%	67,572,200	110,300	1.0	12.85 18.80 14.30
6 tháng (2025-08-01)	1.40	10.85%	167,614,600	-763,000	-11.1	12.85 18.80 14.30
12 tháng (2025-02-03)	3.15	28.25%	329,862,900	3,244,065	43.9	8.65 18.80 14.30
24 tháng (2024-02-15)	5.50	62.50%	562,932,500	3,186,800	39.2	5.68 18.80 14.30
36 tháng (2023-02-13)	10.30	257.50%	791,104,600	3,266,100	38.9	3.80 18.80 14.30
60 tháng (2021-02-23)	5.30	58.89%	1,119,778,600	3,457,230	39.5	3.32 23.20 14.30

CTCP Quốc Cường Gia Lai (qcg)

THỐNG KÊ GIAO DỊCH