Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	9.96	103,900	10.10	10.15	9.95	0	6,000	0
30/07/2026	9.90	198,000	9.52	9.99	9.40	9,000	0	0
29/07/2026	9.46	210,200	9.45	9.51	9.38	7,200	5,000	0
28/07/2026	9.50	163,900	9.15	9.55	9.15	33,200	5,800	0
27/07/2026	9.50	143,200	9.55	9.84	9.50	2,100	18,700	0
24/07/2026	9.99	105,100	10.10	10.20	9.95	200	1,500	0
23/07/2026	10.15	112,300	10.10	10.20	9.70	8,800	7,100	0
22/07/2026	10.10	130,300	10.10	10.45	10.05	12,800	0	0
21/07/2026	10.10	215,600	9.88	10.45	9.88	10,400	6,200	0
20/07/2026	10.45	400,500	10.85	11.20	10.45	44,750	400	0
17/07/2026	11.20	127,400	11.45	11.50	11.20	0	2,200	0
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

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 (2026-07-01)	-2.05	-17.15%	3,490,200	79,050	0	9.46 11.95 9.96
2 tháng (2026-06-01)	-3	-23.26%	7,605,400	108,150	0	9.46 13.30 9.96
3 tháng (2026-05-04)	-3.90	-28.26%	11,420,400	-21,450	0	9.46 13.80 9.96
6 tháng (2026-02-02)	-4.90	-33.11%	38,989,400	296,350	3.0	9.46 15.10 9.96
12 tháng (2025-08-05)	-3.40	-25.56%	205,121,800	-243,550	-5.3	9.46 18.80 9.96
24 tháng (2024-08-12)	4.22	74.30%	470,488,500	3,470,150	42.9	5.68 18.80 9.96
36 tháng (2023-08-16)	-2.10	-17.50%	737,526,500	3,581,150	42.3	5.68 18.80 9.96
60 tháng (2021-08-26)	3.60	57.14%	1,089,462,800	3,885,880	43.4	3.32 23.20 9.96

CTCP Quốc Cường Gia Lai (qcg)

THỐNG KÊ GIAO DỊCH