Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/01/2016	4.06	32,960	4.24	4.24	4.06	0	0	0
14/01/2016	4.24	22,490	4.24	4.24	4.06	0	0	0
13/01/2016	4.24	62,330	4.24	4.33	4.15	0	0	0
12/01/2016	4.24	7,420	4.33	4.33	4.15	0	0	0
11/01/2016	4.33	68,640	4.33	4.33	4.15	500	0	0.0
08/01/2016	4.33	22,570	4.33	4.33	4.06	500	0	0.0
07/01/2016	4.33	237,320	4.51	4.51	4.24	500	0	0.0
06/01/2016	4.51	26,100	4.42	4.51	4.42	500	0	0.0
05/01/2016	4.42	13,750	4.42	4.51	4.33	500	0	0.0
04/01/2016	4.42	122,940	4.60	4.60	4.42	0	0	0
31/12/2015	4.60	168,720	4.51	4.60	4.42	0	0	0
30/12/2015	4.51	123,660	4.42	4.51	4.42	0	0	0
29/12/2015	4.42	75,540	4.42	4.42	4.24	0	0	0
28/12/2015	4.42	32,610	4.42	4.42	4.33	0	0	0
25/12/2015	4.42	38,860	4.42	4.42	4.33	0	0	0
24/12/2015	4.42	42,230	4.42	4.51	4.42	0	0	0
23/12/2015	4.42	44,270	4.51	4.51	4.33	0	0	0
22/12/2015	4.51	82,930	4.42	4.51	4.33	0	0	0
21/12/2015	4.42	141,030	4.60	4.60	4.33	0	0	0
18/12/2015	4.60	202,230	4.60	4.69	4.42	0	0	0
17/12/2015	4.60	22,740	4.69	4.69	4.60	0	0	0
16/12/2015	4.69	169,930	4.60	4.78	4.60	0	0	0
15/12/2015	4.60	52,100	4.60	4.69	4.60	0	0	0
14/12/2015	4.60	470,000	4.60	4.78	4.51	0	0	0
11/12/2015	4.60	310,650	4.69	4.87	4.51	0	0	0
10/12/2015	4.69	9,850	4.87	4.87	4.69	0	0	0
09/12/2015	4.87	45,660	4.87	4.87	4.78	0	0	0
08/12/2015	4.87	42,100	4.96	4.96	4.78	869,653	869,653	0
07/12/2015	4.96	22,200	4.96	5.05	4.87	0	0	0
04/12/2015	4.96	27,580	4.96	5.05	4.87	0	0	0
03/12/2015	4.96	36,730	5.05	5.14	4.96	2,000,000	2,000,000	0
02/12/2015	5.05	25,350	4.96	5.05	4.96	0	0	0
01/12/2015	4.96	101,850	4.96	5.05	4.96	0	0	0
30/11/2015	4.96	122,720	5.05	5.14	4.78	0	0	0
27/11/2015	5.05	57,540	5.14	5.14	4.96	0	0	0
26/11/2015	5.14	78,820	5.14	5.14	5.05	0	0	0
25/11/2015	5.14	11,420	5.23	5.23	4.87	0	0	0
24/11/2015	5.23	55,110	5.23	5.32	5.05	0	0	0
23/11/2015	5.23	33,430	5.14	5.32	5.14	0	0	0
20/11/2015	5.14	58,010	5.23	5.23	5.14	0	0	0
19/11/2015	5.23	12,860	5.23	5.23	5.14	0	0	0
18/11/2015	5.23	48,580	5.23	5.23	5.14	0	0	0
17/11/2015	5.23	51,510	5.05	5.23	5.14	0	0	0
16/11/2015	5.05	23,460	5.23	5.23	5.05	0	0	0
13/11/2015	5.23	26,100	5.14	5.23	5.14	0	0	0
12/11/2015	5.14	27,540	5.14	5.23	5.05	0	0	0
11/11/2015	5.14	55,020	5.32	5.32	5.14	0	0	0
10/11/2015	5.32	20,250	5.23	5.32	5.14	0	0	0
09/11/2015	5.23	2,700	5.32	5.32	5.23	0	0	0
06/11/2015	5.32	49,180	5.23	5.41	5.14	0	300	-0.0
05/11/2015	5.23	94,730	5.14	5.23	5.14	0	0	0
04/11/2015	5.14	29,300	5.14	5.23	5.14	0	0	0
03/11/2015	5.14	102,050	5.23	5.23	5.14	0	0	0
02/11/2015	5.23	38,020	5.23	5.32	5.14	0	0	0
30/10/2015	5.23	12,890	5.23	5.23	5.14	0	0	0
29/10/2015	5.23	58,900	5.32	5.32	5.23	0	0	0
28/10/2015	5.32	44,210	5.23	5.32	5.23	0	0	0
27/10/2015	5.23	115,620	5.14	5.41	5.14	0	200	-0.0
26/10/2015	5.14	68,960	5.23	5.41	5.14	300	0	0.0
23/10/2015	5.23	38,800	5.32	5.32	5.23	0	0	0
22/10/2015	5.32	84,880	5.23	5.32	5.14	0	0	0
21/10/2015	5.23	29,030	5.23	5.32	5.23	0	0	0
20/10/2015	5.23	117,650	5.41	5.41	5.14	0	0	0
19/10/2015	5.41	44,970	5.32	5.41	5.41	0	0	0
16/10/2015	5.32	66,870	5.41	5.50	5.32	0	0	0
15/10/2015	5.41	56,230	5.41	5.41	5.32	0	0	0
14/10/2015	5.41	19,200	5.41	5.41	5.32	0	0	0
13/10/2015	5.41	54,240	5.50	5.50	5.41	0	0	0
12/10/2015	5.50	123,470	5.50	5.59	5.50	0	0	0
09/10/2015	5.50	269,130	5.41	5.68	5.50	0	0	0
08/10/2015	5.41	109,880	5.41	5.50	5.32	0	0	0
07/10/2015	5.41	81,830	5.50	5.50	5.32	0	0	0
06/10/2015	5.50	205,430	5.41	5.50	5.32	0	0	0
05/10/2015	5.41	163,200	5.23	5.41	5.23	0	0	0
02/10/2015	5.23	39,100	5.23	5.32	5.23	0	0	0
01/10/2015	5.23	138,640	5.41	5.41	5.14	0	0	0
30/09/2015	5.41	96,020	5.32	5.41	5.23	0	0	0
29/09/2015	5.32	40,720	5.32	5.41	5.14	0	0	0
28/09/2015	5.32	51,640	5.50	5.50	5.32	0	0	0
25/09/2015	5.50	72,220	5.50	5.68	5.50	0	0	0
24/09/2015	5.50	50,370	5.41	5.77	5.41	0	0	0
23/09/2015	5.41	42,560	5.41	5.41	5.32	0	0	0
22/09/2015	5.41	58,520	5.41	5.41	5.23	0	0	0
21/09/2015	5.41	12,800	5.41	5.41	5.41	0	0	0
18/09/2015	5.41	70,290	5.41	5.41	5.32	0	0	0
17/09/2015	5.41	62,570	5.32	5.41	5.32	0	0	0
16/09/2015	5.32	20,100	5.32	5.32	5.32	0	0	0
15/09/2015	5.32	25,860	5.41	5.41	5.23	10	0	0
14/09/2015	5.41	34,200	5.41	5.41	5.32	0	0	0
11/09/2015	5.41	21,140	5.41	5.41	5.32	0	0	0
10/09/2015	5.41	5,020	5.41	5.41	5.32	0	0	0
09/09/2015	5.41	22,450	5.41	5.50	5.41	0	0	0
08/09/2015	5.41	23,360	5.23	5.41	5.32	0	0	0
07/09/2015	5.23	48,380	5.41	5.41	5.14	0	0	0
04/09/2015	5.41	49,390	5.41	5.41	5.23	0	0	0
03/09/2015	5.41	75,150	5.41	5.41	5.23	0	10	-0
01/09/2015	5.41	81,480	5.23	5.41	5.23	0	0	0
31/08/2015	5.23	33,970	5.41	5.41	5.14	0	0	0
28/08/2015	5.41	111,830	5.50	5.50	5.23	0	0	0
27/08/2015	5.50	28,430	5.50	5.50	5.14	0	0	0

Page:
<<
26
27
28
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	0.10	0.77%	3,488,700	-7,900	0	12.20 13.40 13.30
2 tháng (2026-04-20)	-0.90	-6.43%	8,945,900	-74,700	0	12.20 14 13.30
3 tháng (2026-03-23)	0.50	3.97%	18,983,700	-55,100	0	12.20 14.75 13.30
6 tháng (2025-12-22)	-2.05	-13.53%	64,389,400	189,200	2.8	12.20 15.40 13.30
12 tháng (2025-06-24)	1.50	12.93%	271,358,100	447,565	8.1	11.60 18.80 13.30
24 tháng (2024-07-01)	0.20	1.55%	506,222,500	3,483,600	46.9	5.68 18.80 13.30
36 tháng (2023-07-05)	4.57	53.58%	771,953,800	3,373,800	41.2	5.68 18.80 13.30
60 tháng (2021-07-15)	6.75	106.30%	1,090,845,300	3,780,430	43.4	3.32 23.20 13.30

CTCP Quốc Cường Gia Lai (qcg)

THỐNG KÊ GIAO DỊCH