Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/12/2025	13.60	134,400	13.60	13.65	13.40	2,100	13,100	-0.1
28/11/2025	13.60	318,600	13.55	13.70	13.40	42,000	15,400	0.4
27/11/2025	13.60	160,400	13.90	13.90	13.60	200	13,600	-0.2
26/11/2025	13.75	173,800	13.70	13.80	13.40	58,900	9,300	0.7
25/11/2025	13.50	399,200	13.55	13.95	13.50	19,300	52,700	-0.5
24/11/2025	13.50	263,200	13.30	13.80	13.30	6,000	42,900	-0.5
21/11/2025	13.70	286,800	13.65	13.80	13.55	37,200	10,000	0.4
20/11/2025	13.75	253,200	13.90	14	13.65	20,100	16,900	0.0
19/11/2025	13.80	404,900	14	14.30	13.70	24,900	23,900	0.0
18/11/2025	13.90	669,200	13.85	14.45	13.80	103,400	57,000	0.7
17/11/2025	13.80	474,900	13.60	13.90	13.60	19,400	14,500	0.1
14/11/2025	13.35	256,500	13.30	13.60	13.30	21,300	7,300	0.2
13/11/2025	13.30	362,600	13.40	13.60	13.30	73,800	20,000	0.7
12/11/2025	13.40	317,200	13.05	13.40	13.05	24,200	32,500	-0.1
11/11/2025	13.05	200,400	13.10	13.10	12.85	100	23,800	-0.3
10/11/2025	12.85	492,600	13.40	13.40	12.75	23,600	57,000	-0.4
07/11/2025	13.20	377,200	13.45	13.55	13.15	13,000	92,300	-1.1
06/11/2025	13.40	460,000	13.90	13.90	13.40	18,000	66,300	-0.7
05/11/2025	13.70	910,700	14.15	14.15	13.40	88,700	32,300	0.7
04/11/2025	14.15	865,400	13.65	14.40	13.45	41,300	20,000	0.3
03/11/2025	14.15	1,477,500	13.40	14.15	13.40	170,400	16,600	2.1
31/10/2025	13.25	341,400	13.50	13.50	13.10	32,300	12,300	0.3
30/10/2025	13.20	270,800	13.60	13.60	13.20	16,900	16,200	0.0
29/10/2025	13.50	341,400	13.10	13.50	13.10	0	31,400	-0.4
28/10/2025	13.10	599,700	13.15	13.20	12.25	41,800	44,700	-0.0
27/10/2025	13.15	631,500	13.30	13.45	13.15	254,300	30,500	3.0
24/10/2025	13.25	422,600	13.30	13.40	13.10	28,600	70,300	-0.6
23/10/2025	13.35	428,500	13.35	13.70	13.35	57,500	75,900	-0.3
22/10/2025	13.40	472,300	13.40	13.45	12.85	24,800	139,000	-1.5
21/10/2025	13.35	1,784,000	13.60	13.65	12.80	50,300	267,900	-2.9
20/10/2025	13.75	1,435,100	14.50	14.65	13.75	10,700	76,800	-0.9
17/10/2025	14.75	1,374,500	14.85	15.10	14.65	245,900	105,300	2.1
16/10/2025	14.80	1,659,900	14.30	14.80	14.20	264,600	43,800	3.2
15/10/2025	14.20	538,400	14.25	14.30	14	19,700	11,300	0.1
14/10/2025	14.10	1,114,500	14.35	14.55	14.10	30,200	88,200	-0.8
13/10/2025	14.30	972,100	14.05	14.50	13.85	172,300	144,400	0.3
10/10/2025	14.10	592,000	14.20	14.30	14.10	9,300	19,200	-0.1
09/10/2025	14.10	1,108,400	14.30	14.35	13.90	0	0	0
08/10/2025	14.20	1,063,500	14.50	14.50	13.90	223,500	110,100	1.6
07/10/2025	14.25	517,100	14.60	14.60	14.25	7,400	34,500	-0.4
06/10/2025	14.40	629,100	14	14.60	14	51,200	109,800	-0.8
03/10/2025	14	1,244,300	13.90	14	13.60	112,500	209,300	-1.3
02/10/2025	14	1,035,500	14.65	14.65	13.95	15,600	136,500	-1.7
01/10/2025	14.65	894,700	14.15	14.65	14	25,800	295,800	-3.9
30/09/2025	14.40	2,550,700	14.90	15.20	14.05	128,600	281,800	-2.2
29/09/2025	15.10	1,411,900	15.55	15.80	15.05	0	169,800	-2.6
26/09/2025	15.40	3,722,400	15	15.70	14.70	631,800	148,600	7.5
25/09/2025	14.85	1,274,700	14.75	15.30	14.65	123,800	288,900	-2.5
24/09/2025	14.65	844,700	14.25	14.95	14.25	106,800	99,100	0.1
23/09/2025	14.30	1,715,500	15	15	14.30	29,600	184,300	-2.3
22/09/2025	15.05	1,535,400	15.50	15.50	14.85	103,900	237,200	-2.0
19/09/2025	15.10	4,741,700	14.20	15.10	14.20	592,700	91,300	7.4
18/09/2025	14.15	418,600	14	14.35	13.90	0	84,200	-1.2
17/09/2025	14	1,738,300	14	14.70	13.80	135,200	144,200	-0.2
16/09/2025	13.80	610,000	14.30	14.30	13.80	0	172,700	-2.4
15/09/2025	14.05	407,000	14	14.10	13.85	800	47,400	-0.7
12/09/2025	13.95	852,700	13.80	14.15	13.70	108,400	121,500	-0.2
11/09/2025	13.75	966,600	13.90	13.90	13.30	6,000	299,300	-3.9
10/09/2025	13.90	519,800	14.20	14.20	13.70	500	201,100	-2.8
09/09/2025	13.95	951,800	13.80	14.05	13.60	94,600	165,800	-1.0
08/09/2025	13.80	2,186,100	14.40	14.60	13.70	344,800	134,600	3.0

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 (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