Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/08/2023	12.50	2,315,300	11.70	12.50	11.75	21,100	0	0.3
30/08/2023	11.70	732,500	11.60	12	11.40	7,500	0	0.1
29/08/2023	11.60	3,437,400	11.20	11.95	11.15	2,000	11,600	-0.1
28/08/2023	11.20	500,000	10.50	11.20	10.55	100	6,900	-0.1
25/08/2023	10.50	468,600	10.80	10.85	10.45	0	48,900	-0.5
24/08/2023	10.80	599,300	10.45	10.80	10.20	14,400	3,100	0.1
23/08/2023	10.45	723,600	10.50	10.85	10.40	0	12,700	-0.1
22/08/2023	10.50	1,071,000	10.20	10.50	9.70	32,000	11,800	0.2
21/08/2023	10.20	1,656,000	10.60	10.60	9.86	106,600	0	1.1
18/08/2023	10.60	1,318,000	11.35	11.35	10.60	7,700	0	0.1
17/08/2023	11.35	1,317,000	12	12	11.35	3,100	10,500	-0.1
16/08/2023	12	997,400	11.90	12	11.60	13,700	44,000	-0.4
15/08/2023	11.90	973,500	11.90	12.45	11.50	0	400	-0.0
14/08/2023	11.90	1,835,700	11.90	12.70	11.40	0	0	0
11/08/2023	11.90	2,586,100	11.15	11.90	11.20	0	6,000	-0.1
10/08/2023	11.15	2,780,300	10.45	11.15	10.60	400	6,700	-0.1
09/08/2023	10.45	1,029,300	10.45	10.75	10.30	0	28,300	-0.3
08/08/2023	10.45	980,100	10.60	10.90	10.40	600	12,500	-0.1
07/08/2023	10.60	2,230,600	10.90	11	10.25	0	28,800	-0.3
04/08/2023	10.90	1,306,800	10.95	11.50	10.70	0	4,800	-0.1
03/08/2023	10.95	1,944,600	10.70	11.30	10.70	0	17,600	-0.2
02/08/2023	10.70	1,605,100	10	10.70	9.80	18,700	2,100	0.2
01/08/2023	10	5,480,700	10.35	11.05	10	26,000	12,400	0.1
31/07/2023	10.35	644,300	9.68	10.35	10.35	0	0	0
28/07/2023	9.68	1,953,500	9.05	9.68	9.16	19,700	9,100	0.1
27/07/2023	9.05	1,024,100	9.08	9.20	8.95	3,700	1,100	0.0
26/07/2023	9.08	767,300	9.10	9.19	9	8,700	25,800	-0.2
25/07/2023	9.10	582,700	9.36	9.37	9.03	0	6,800	-0.1
24/07/2023	9.36	1,124,100	9.03	9.45	9.03	800	700	0.0
21/07/2023	9.03	624,800	8.75	9.09	8.80	6,100	0	0.1
20/07/2023	8.75	734,600	8.95	8.95	8.52	6,800	0	0.1
19/07/2023	8.95	961,400	9.42	9.50	8.90	700	8,900	-0.1
18/07/2023	9.42	1,590,900	9.11	9.70	9.11	0	75,000	-0.7
17/07/2023	9.11	961,000	8.53	9.11	8.60	0	3,800	-0.0
14/07/2023	8.53	1,191,800	8.22	8.74	8.20	2,100	2,900	-0.0
13/07/2023	8.22	706,600	8.10	8.35	8.11	1,300	0	0.0
12/07/2023	8.10	696,600	8.25	8.35	8.05	2,000	18,500	-0.1
11/07/2023	8.25	911,800	8.25	8.39	8.20	7,500	8,300	-0.0
10/07/2023	8.25	862,200	8.06	8.40	8.05	44,700	0	0.4
07/07/2023	8.06	519,300	8.19	8.19	7.85	23,900	0	0.2
06/07/2023	8.19	621,200	8.53	8.55	8.10	0	10,200	-0.1
05/07/2023	8.53	462,200	8.56	8.79	8.49	20,300	2,100	0.2
04/07/2023	8.56	781,800	8.22	8.70	8.26	30,600	2,700	0.2
03/07/2023	8.22	475,900	8.23	8.50	8	10,400	0	0.1
30/06/2023	8.23	1,609,000	8.85	8.85	8.23	2,800	0	0.0
29/06/2023	8.85	1,848,400	9.40	9.50	8.84	7,600	4,100	0.0
28/06/2023	9.40	747,500	9.40	9.85	9.26	0	12,700	-0.1
27/06/2023	9.40	2,834,400	10.10	10.10	9.40	500	0	0.0
26/06/2023	10.10	417,400	10.85	10.85	10.10	600	0	0.0
23/06/2023	10.85	2,287,500	10.15	10.85	10.05	500	1,000	-0.0
22/06/2023	10.15	1,902,000	9.52	10.15	10	0	3,700	-0.0
21/06/2023	9.52	977,500	8.90	9.52	8.95	5,000	0	0.0
20/06/2023	8.90	1,062,700	9.56	9.70	8.90	20,500	0	0.2
19/06/2023	9.56	1,665,000	9.80	9.90	9.12	4,000	8,600	-0.0
16/06/2023	9.80	5,125,500	10.50	11.20	9.80	0	8,000	-0.1
15/06/2023	10.50	176,400	11.25	11.25	10.50	0	0	0
14/06/2023	11.25	2,816,600	12.05	12.85	11.25	8,200	0	0.1
13/06/2023	12.05	461,000	11.30	12.05	12.05	0	0	0
12/06/2023	11.30	417,500	10.60	11.30	11.30	0	0	0
09/06/2023	10.60	1,480,400	9.92	10.60	9.92	3,000	0	0.0
08/06/2023	9.92	1,909,200	9.28	9.92	9.71	2,700	0	0.0
07/06/2023	9.28	2,162,400	8.68	9.28	8.70	3,800	0	0.0
06/06/2023	8.68	3,958,700	8.12	8.68	8.40	15,000	5,000	0.1
05/06/2023	8.12	133,400	7.59	8.12	8.12	0	0	0
02/06/2023	7.59	147,800	7.10	7.59	7.59	0	0	0
01/06/2023	7.10	109,700	6.64	7.10	7.10	0	0	0
31/05/2023	6.64	107,800	6.21	6.64	6.64	0	400	-0.0
30/05/2023	6.21	199,600	5.81	6.21	6.21	0	0	0
29/05/2023	5.81	650,700	5.43	5.81	5.71	0	0	0
26/05/2023	5.43	766,500	5.08	5.43	5.12	0	100	-0.0
25/05/2023	5.08	286,900	5.07	5.20	5.07	15,000	0	0.1
24/05/2023	5.07	507,600	5.05	5.29	5	0	0	0
23/05/2023	5.05	199,000	5.03	5.18	4.96	0	0	0
22/05/2023	5.03	125,600	4.92	5.05	4.85	0	0	0
19/05/2023	4.92	388,200	5.10	5.14	4.91	0	0	0
18/05/2023	5.10	352,500	5.03	5.21	5.02	0	0	0
17/05/2023	5.03	623,500	4.71	5.03	4.75	0	0	0
16/05/2023	4.71	600,300	4.95	4.98	4.71	0	300	-0.0
15/05/2023	4.95	651,200	5.05	5.30	4.91	0	5,000	-0.0
12/05/2023	5.05	740,100	4.91	5.19	4.90	0	0	0
11/05/2023	4.91	1,319,500	4.59	4.91	4.62	0	5,000	-0.0
10/05/2023	4.59	541,600	4.29	4.59	4.37	0	0	0
09/05/2023	4.29	204,300	4.26	4.39	4.27	0	200	-0.0
08/05/2023	4.26	132,700	4.25	4.30	4.24	0	0	0
05/05/2023	4.25	447,400	4.08	4.30	4.06	0	500	-0.0
04/05/2023	4.08	116,600	4.08	4.12	4.04	0	0	0
28/04/2023	4.08	251,400	4.07	4.15	4	2,500	0	0.0
27/04/2023	4.07	135,300	4.09	4.12	4.06	0	0	0
26/04/2023	4.09	52,100	4.10	4.12	4.02	0	5,000	-0.0
25/04/2023	4.10	70,500	4.09	4.20	4.03	0	0	-0.0
24/04/2023	4.09	77,300	4.01	4.20	4.01	0	0	-0.0
21/04/2023	4.01	263,700	4.15	4.17	4	0	0	-0.0
20/04/2023	4.15	80,700	4.16	4.20	4.12	0	0	0
19/04/2023	4.16	158,600	4.19	4.27	4.15	0	0	-0.0
18/04/2023	4.19	174,000	4.18	4.20	4.14	0	0	-0.0
17/04/2023	4.18	112,200	4.21	4.21	4.10	0	0	-0.0
14/04/2023	4.21	192,000	4.30	4.35	4.20	0	0	-0.0
13/04/2023	4.30	138,100	4.39	4.42	4.23	0	0	-0.0
12/04/2023	4.39	240,500	4.40	4.55	4.36	0	0	0
11/04/2023	4.40	209,500	4.50	4.50	4.20	0	0	-0.0

Page:
<<
6
7
8
>>

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	0%	19,038,300	78,400	0.9	13.60 15.40 14.30
2 tháng (2025-11-28)	0.80	5.88%	57,659,700	-43,000	-1.1	13.55 18.80 14.30
3 tháng (2025-10-29)	0.90	6.67%	67,419,000	101,200	0.9	12.85 18.80 14.30
6 tháng (2025-07-31)	1.25	9.51%	168,730,000	-1,032,000	-14.6	12.85 18.80 14.30
12 tháng (2025-02-03)	3.25	29.15%	329,368,300	3,266,365	44.2	8.65 18.80 14.30
24 tháng (2024-02-07)	6	71.43%	562,701,300	3,275,500	40.0	5.68 18.80 14.30
36 tháng (2023-02-13)	10.40	260%	790,610,000	3,288,400	39.2	3.80 18.80 14.30
60 tháng (2021-02-22)	5.62	64.01%	1,119,842,600	3,479,030	39.8	3.32 23.20 14.30

CTCP Quốc Cường Gia Lai (qcg)

THỐNG KÊ GIAO DỊCH