Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/07/2026	11.40	118,900	11.50	11.50	11.20	1,500	13,900	0
15/07/2026	11.40	50,700	11.50	11.50	11.35	0	1,700	0
14/07/2026	11.45	111,100	11.35	11.50	11.35	10,500	1,700	0
13/07/2026	11.35	203,800	11.60	11.65	11.35	13,500	12,700	0
10/07/2026	11.65	62,000	11.60	11.75	11.60	0	1,300	0
09/07/2026	11.75	66,800	11.90	11.90	11.60	3,300	0	0
08/07/2026	11.90	83,100	11.60	11.95	11.60	2,400	0	0
07/07/2026	11.60	315,000	11.60	11.75	11.40	12,100	900	0
06/07/2026	11.55	191,100	11.55	11.80	11.50	5,000	500	0
03/07/2026	11.80	179,200	11.95	12	11.80	0	8,000	0
02/07/2026	11.95	149,500	12	12	11.90	0	1,800	0
01/07/2026	11.95	152,500	12	12.20	11.95	200	8,500	0
30/06/2026	12	300,900	12.05	12.20	11.90	0	0	0
29/06/2026	12.05	171,100	12	12.20	11.85	0	0	0
26/06/2026	12	460,300	12.40	12.45	11.90	38,200	1,500	0
25/06/2026	12.40	67,000	12.50	12.60	12.40	0	0	0
24/06/2026	12.50	96,400	12.60	12.60	12.30	0	0	0
23/06/2026	12.50	236,600	12.75	12.75	12.40	0	1,900	0
22/06/2026	12.70	273,600	13.30	13.30	12.65	1,500	0	0
19/06/2026	13.30	169,800	13.10	13.90	13.10	0	6,800	0
18/06/2026	13.10	197,500	13	13.40	12.85	1,900	1,400	0
17/06/2026	12.90	51,800	13	13.05	12.80	0	2,000	0
16/06/2026	12.85	108,700	12.80	13.10	12.70	1,900	0	0
15/06/2026	12.90	263,300	13	13.15	12.70	0	0	0
12/06/2026	12.95	274,600	13.90	13.90	12.80	2,000	900	0
11/06/2026	13.05	561,000	12.35	13.05	12.35	0	0	0
10/06/2026	12.20	141,300	12.20	12.80	12.20	3,300	0	0
09/06/2026	12.30	42,100	12.15	12.30	12.15	900	900	0
08/06/2026	12.30	151,100	12.20	12.30	12.15	0	200	0
05/06/2026	12.35	135,200	12.50	12.50	12.30	100	1,100	0
04/06/2026	12.50	129,800	12.65	12.65	12.40	0	0	0
03/06/2026	12.65	84,900	12.50	12.70	12.45	0	600	0
02/06/2026	12.65	125,700	12.90	12.90	12.45	2,200	4,700	0
01/06/2026	12.90	72,500	12.75	12.90	12.65	0	900	0
29/05/2026	12.70	90,200	12.70	12.75	12.15	5,600	29,100	0
28/05/2026	12.75	62,300	12.95	12.95	12.70	15,300	12,700	0
27/05/2026	12.95	103,200	13	13	12.85	5,700	8,900	0
26/05/2026	13	120,500	12.95	13.05	12.90	4,100	9,800	0
25/05/2026	12.90	64,300	13.10	13.10	12.80	0	19,600	0
22/05/2026	12.90	149,600	13.05	13.10	12.75	20,300	3,800	0
21/05/2026	13.40	178,900	13	13.40	12.75	3,100	29,800	0
20/05/2026	13	380,200	13.20	13.20	12.55	60,600	8,500	0
19/05/2026	13.20	83,700	13.25	13.30	13.20	0	7,500	0
18/05/2026	13.30	215,500	13.40	13.40	13.10	1,500	23,200	0
15/05/2026	13.40	122,600	13.35	13.45	13.25	0	16,500	0
14/05/2026	13.35	362,700	13.50	13.55	13.35	12,800	8,700	0
13/05/2026	13.40	211,900	13.60	13.60	13.35	0	47,000	0
12/05/2026	13.55	118,400	13.30	13.65	13.30	0	11,600	0
11/05/2026	13.55	243,300	13.40	13.75	13.40	100	14,000	0
08/05/2026	13.65	134,500	13.75	13.85	13.60	1,500	11,000	0
07/05/2026	13.80	319,900	13.80	14	13.75	36,400	300	0
06/05/2026	13.75	272,000	13.60	14.15	13.55	14,200	29,500	0
05/05/2026	13.60	281,000	13.80	13.80	13.60	9,200	39,900	0
04/05/2026	13.80	300,300	13.95	13.95	13.65	19,500	8,100	0
29/04/2026	13.80	338,000	13.45	13.80	13.30	55,200	3,800	0
28/04/2026	13.50	283,400	13.75	13.80	13.50	0	19,900	0
24/04/2026	13.75	293,300	13.75	13.85	13.70	12,900	3,000	0
23/04/2026	13.80	440,000	13.80	13.85	13.60	30,900	48,400	0
22/04/2026	13.80	646,000	13.80	13.95	13.65	10,500	6,900	0
21/04/2026	13.95	499,400	13.95	14.05	13.75	26,900	6,500	0
20/04/2026	14	291,300	14.05	14.10	13.75	31,100	23,700	0
17/04/2026	14.05	314,900	14.10	14.25	13.85	0	66,600	0
16/04/2026	14.10	557,000	13.90	14.10	13.40	5,600	72,500	0
15/04/2026	13.80	597,300	13.75	14.15	13.70	13,400	3,800	0
14/04/2026	13.90	658,400	14.70	14.70	13.90	4,200	3,700	0
13/04/2026	14.30	829,500	15.20	15.20	14.15	46,400	1,700	0
10/04/2026	14.75	2,001,800	15.40	15.40	14.75	12,700	17,800	0
09/04/2026	14.40	1,686,800	13.45	14.40	13.35	66,300	5,400	0
08/04/2026	13.50	179,500	13.60	13.65	13.25	11,100	7,200	0
07/04/2026	13.20	72,600	13.35	13.35	12.90	0	1,800	0
06/04/2026	12.95	320,200	13.65	13.65	12.95	1,100	1,000	0
03/04/2026	13.60	124,800	13.60	13.75	13.50	0	0	0
02/04/2026	13.75	607,600	13.60	14	13.45	29,800	15,700	0
01/04/2026	13.30	243,800	13.45	13.45	13.10	26,600	0	0
31/03/2026	13.30	474,000	13.30	13.40	13.25	4,300	11,100	0
30/03/2026	13.25	79,100	13.20	13.40	13.10	16,000	9,500	0
27/03/2026	13.50	308,800	12.85	13.60	12.85	22,300	100	0
26/03/2026	13.10	231,100	13.20	13.20	12.90	20,400	0	0
25/03/2026	13.20	279,200	13	13.25	12.90	15,300	22,900	0
24/03/2026	13.20	232,700	12.70	13.20	12.35	5,100	17,400	0
23/03/2026	12.60	238,700	12.75	12.75	12	300	23,100	0
20/03/2026	12.55	248,100	12.90	13	12.55	45,500	9,800	0.5
19/03/2026	12.90	268,900	13.10	13.30	12.90	20,200	40,600	-0.3
18/03/2026	13.20	246,100	13.20	13.20	12.90	3,200	4,900	-0.0
17/03/2026	13.20	304,700	13.20	13.30	13	13,500	11,500	0.0
16/03/2026	13.15	263,300	12.90	13.20	12.90	33,100	100	0.4
13/03/2026	12.90	276,800	12.90	13	12.70	33,100	100	0.4
12/03/2026	12.90	292,100	12.70	13.20	12.65	16,300	0	0.2
11/03/2026	12.80	268,300	12.35	12.80	12.35	51,700	1,900	0.6
10/03/2026	12.30	685,200	13	13.05	12.30	100	0	0.0
09/03/2026	12.80	436,500	12.80	13	12.80	100	0	0.0
06/03/2026	13.75	484,100	13.60	13.75	13.40	1,900	31,000	-0.4
05/03/2026	13.60	246,900	13.95	14	13.60	11,000	28,800	-0.2
04/03/2026	13.70	800,500	13.95	13.95	13.35	45,200	19,000	0.4
03/03/2026	13.95	591,800	13.65	13.95	13.65	80,300	19,200	0.8
02/03/2026	13.65	778,000	13.70	14	13.65	28,900	23,400	0.1
27/02/2026	14.20	635,100	14.50	14.50	13.95	16,300	72,100	-0.8
26/02/2026	14.50	234,100	14.50	14.60	14.30	0	66,300	-1.0
25/02/2026	14.40	408,200	14.95	14.95	14.40	0	51,300	-0.7
24/02/2026	14.95	434,900	15	15.20	14.75	29,000	29,300	-0.0

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 (2026-06-16)	-1.45	-11.28%	3,698,500	39,800	0	11.35 13.30 11.40
2 tháng (2026-05-18)	-1.90	-14.29%	7,128,400	2,300	0	11.35 13.40 11.40
3 tháng (2026-04-17)	-2.65	-18.86%	12,601,300	-101,900	0	11.35 14.05 11.40
6 tháng (2026-01-19)	-2.70	-19.15%	43,013,000	-66,900	-1.3	11.35 15.10 11.40
12 tháng (2025-07-21)	-2.20	-16.18%	238,972,500	-452,000	-7.4	11.35 18.80 11.40
24 tháng (2024-07-26)	5.07	80.09%	493,484,000	2,688,200	38.1	5.68 18.80 11.40
36 tháng (2023-08-01)	1.40	14%	758,353,900	3,438,100	41.5	5.68 18.80 11.40
60 tháng (2021-08-11)	4.55	66.42%	1,090,495,900	3,817,030	43.4	3.32 23.20 11.40

CTCP Quốc Cường Gia Lai (qcg)

THỐNG KÊ GIAO DỊCH