Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/03/2024	9.28	320,000	9.12	9.34	9.12	15,800	7,200	0.1
06/03/2024	9.32	349,600	9.37	9.55	9.26	13,400	1,200	0.1
05/03/2024	9.34	383,600	9.48	9.48	9.23	0	9,500	-0.1
04/03/2024	9.39	618,800	9.60	9.60	9.30	7,500	0	0.1
01/03/2024	9.16	470,600	9.17	9.17	9.07	34,600	0	0.3
29/02/2024	9.13	544,100	9.20	9.20	9.07	14,400	6,300	0.1
28/02/2024	9.20	582,600	9.20	9.21	9.04	9,300	58,000	-0.4
27/02/2024	9.20	800,300	8.92	9.30	8.87	19,300	140,900	-1.1
26/02/2024	8.96	444,100	8.99	9	8.51	9,300	5,200	0.0
23/02/2024	8.99	688,000	9.18	9.18	8.98	700	58,600	-0.5
22/02/2024	9.18	1,155,300	8.80	9.20	8.77	207,600	1,900	1.9
21/02/2024	8.76	228,400	8.80	8.80	8.69	9,500	18,000	-0.1
20/02/2024	8.78	421,700	8.80	8.84	8.71	1,000	73,200	-0.6
19/02/2024	8.71	359,900	8.80	8.80	8.62	0	65,300	-0.6
16/02/2024	8.81	361,200	8.90	8.90	8.80	1,400	14,200	-0.1
15/02/2024	8.80	724,300	8.47	8.85	8.47	152,000	200	1.3
07/02/2024	8.40	263,400	8.25	8.45	8.25	66,400	0	0.6
06/02/2024	8.36	286,100	8.45	8.45	8.30	17,000	0	0.1
05/02/2024	8.31	397,300	8.41	8.55	8.30	0	0	0
02/02/2024	8.39	1,029,000	8.70	8.70	8.36	0	135,700	-1.2
01/02/2024	8.70	339,700	8.80	8.82	8.63	0	1,800	-0.0
31/01/2024	8.70	324,400	9.01	9.05	8.61	0	0	0
30/01/2024	8.81	762,600	8.50	8.99	8.50	138,700	0	1.2
29/01/2024	8.50	1,228,300	9.03	9.12	8.50	1,800	1,500	0.0
26/01/2024	9.05	610,000	9.24	9.30	9.01	200	17,400	-0.2
25/01/2024	9.20	379,300	9.25	9.30	9.20	0	0	0
24/01/2024	9.29	604,000	9.40	9.48	9.29	0	0	0
23/01/2024	9.45	398,200	9.67	9.67	9.38	0	0	0
22/01/2024	9.50	435,800	9.52	9.67	9.40	0	0	0
19/01/2024	9.50	521,700	9.36	9.80	9.36	12,300	200	0.1
18/01/2024	9.31	634,100	9.51	9.64	9.31	5,600	0	0.1
17/01/2024	9.56	447,100	9.63	9.65	9.51	5,000	1,600	0.0
16/01/2024	9.50	495,000	9.50	9.65	9.34	0	1,500	-0.0
15/01/2024	9.50	306,800	9.51	9.74	9.50	3,100	0	0.0
12/01/2024	9.51	693,700	9.80	9.80	9.30	1,200	1,500	-0.0
11/01/2024	9.80	451,600	9.66	9.90	9.66	0	0	0
10/01/2024	9.65	1,091,100	9.99	10	9.50	1,900	0	0.0
09/01/2024	9.99	825,600	10.05	10.10	9.96	0	12,600	-0.1
08/01/2024	10.05	1,028,200	10.10	10.20	9.98	0	0	0
05/01/2024	9.99	1,050,300	10.10	10.15	9.97	1,700	0	0.0
04/01/2024	10.10	1,448,700	10.15	10.20	10.05	12,600	10,000	0.0
03/01/2024	10.15	669,600	10.25	10.25	10.05	0	8,100	-0.1
02/01/2024	10.15	984,400	10.20	10.55	9.98	0	6,300	-0.1
29/12/2023	10.05	4,694,600	10	10.45	10	13,300	3,100	0.1
28/12/2023	10.75	565,200	10.85	10.85	10.70	0	2,600	-0.0
27/12/2023	10.80	724,200	10.80	10.95	10.75	11,700	4,400	0.1
26/12/2023	10.85	517,200	10.95	11	10.80	2,600	0	0.0
25/12/2023	10.80	686,000	10.70	10.95	10.70	500	0	0.0
22/12/2023	10.80	643,800	11.10	11.10	10.80	4,400	100	0.0
21/12/2023	10.90	371,100	10.90	11.10	10.80	41,000	0	0.4
20/12/2023	10.95	339,200	11	11.25	10.90	0	6,900	-0.1
19/12/2023	11	641,000	11	11.20	10.70	0	3,200	-0.0
18/12/2023	11.05	780,500	10.85	11.35	10.85	0	3,000	-0.0
15/12/2023	10.85	552,700	10.95	11.05	10.70	6,900	3,000	0.0
14/12/2023	10.95	652,500	11	11.15	10.75	0	7,000	-0.1
13/12/2023	10.90	926,000	11.20	11.40	10.80	0	3,000	-0.0
12/12/2023	11.15	440,000	11.05	11.40	11.05	3,100	8,700	-0.1
11/12/2023	11	1,267,300	11.50	11.50	10.95	0	31,200	-0.4
08/12/2023	11.50	914,000	11.75	11.90	11.35	0	0	0
07/12/2023	11.75	4,226,700	11.20	11.75	11.20	7,600	39,400	-0.4
06/12/2023	11	942,000	10.85	11.05	10.85	40,500	0	0.4
05/12/2023	10.85	960,700	11.25	11.25	10.80	0	0	0
04/12/2023	11.05	1,062,500	10.80	11.25	10.80	40,500	2,300	0.4
01/12/2023	10.80	2,430,000	10.40	11	10.40	1,800	25,100	-0.3
30/11/2023	11.15	954,500	11.10	11.60	11.05	100	1,300	-0.0
29/11/2023	11.25	511,800	11.35	11.35	11	0	19,600	-0.2
28/11/2023	11.25	693,500	10.80	11.25	10.60	12,300	0	0.1
27/11/2023	10.80	837,500	11.30	11.30	10.70	200	100	0.0
24/11/2023	11.15	1,945,900	11.45	11.50	10.70	39,000	2,000	0.4
23/11/2023	11.45	1,622,300	12.30	12.45	11.45	13,100	0	0.2
22/11/2023	12.30	1,030,000	12.30	12.40	12	200	3,700	-0.0
21/11/2023	12.40	1,665,000	12.35	12.40	11.80	400	17,000	-0.2
20/11/2023	12.25	1,634,900	12	12.40	11.60	0	42,200	-0.5
17/11/2023	12.05	4,923,800	11.50	12.05	11.35	0	19,600	-0.2
16/11/2023	11.30	723,800	11.05	11.30	10.95	0	0	0
15/11/2023	11.10	1,095,300	11.70	11.70	11	1,800	49,900	-0.5
14/11/2023	11.20	810,700	11.30	11.30	10.90	1,000	6,500	-0.1
13/11/2023	11	851,500	11.20	11.45	10.85	1,000	15,000	-0.2
10/11/2023	11.15	1,575,900	11.15	11.50	10.95	21,100	9,400	0.1
09/11/2023	11.35	1,121,500	11.25	11.75	11	34,000	21,800	0.1
08/11/2023	11.05	1,375,900	10.25	11.05	10.25	68,000	10,800	0.6
07/11/2023	10.35	498,600	10.65	10.75	10.35	6,000	0	0.1
06/11/2023	10.65	594,100	10.60	10.85	10.50	17,500	17,200	0.0
03/11/2023	10.60	967,200	10.15	10.85	10.35	2,600	8,700	-0.1
02/11/2023	10.15	399,500	9.50	10.15	9.80	0	0	0
01/11/2023	9.50	482,200	9.50	9.87	9.01	17,300	2,600	0.1
31/10/2023	9.50	950,300	10	10.25	9.50	40,700	0	0.4
30/10/2023	10	423,500	10.70	10.70	10	0	100	-0.0
27/10/2023	10.70	955,100	10.45	10.90	9.90	100	3,500	-0.0
26/10/2023	10.45	854,300	11.20	11.20	10.45	0	0	0
25/10/2023	11.20	711,800	11.30	11.50	10.95	100	16,800	-0.2
24/10/2023	11.30	665,000	11.15	11.45	10.75	0	22,300	-0.2
23/10/2023	11.15	888,100	10.80	11.20	10.85	0	10,400	-0.1
20/10/2023	10.80	747,800	10.10	10.80	10	9,000	0	0.1
19/10/2023	10.10	626,300	10.05	10.35	9.70	16,800	0	0.2
18/10/2023	10.05	985,200	10.50	10.70	9.90	10,400	0	0.1
17/10/2023	10.50	560,200	11	11.35	10.50	11,700	0	0.1
16/10/2023	11	577,500	11.60	11.60	11	4,000	0	0.0
13/10/2023	11.60	903,700	11.55	11.60	10.80	7,300	0	0.1
12/10/2023	11.55	985,900	11.35	11.90	11.25	3,600	19,900	-0.2

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-11-20)	0.45	3.90%	18,074,400	-25,100	-0.8	11 12.80 12
2 tháng (2024-10-21)	1.50	14.29%	48,409,800	-397,600	-6.1	10.30 13.85 12
3 tháng (2024-09-23)	5.45	83.21%	67,251,500	-552,800	-7.3	6.55 13.85 12
6 tháng (2024-06-24)	-1.70	-12.41%	131,375,400	-124,000	-1.6	5.68 14.45 12
12 tháng (2023-12-26)	1.15	10.60%	245,745,800	-157,800	-5.7	5.68 17.85 12
24 tháng (2023-01-03)	7.75	182.35%	452,409,600	-161,100	-6.7	3.80 17.85 12
36 tháng (2022-01-05)	-5.85	-32.77%	587,082,000	-179,570	-8.4	3.32 23.20 12
60 tháng (2020-01-16)	8.25	220%	919,406,490	205,440	-4.6	3.32 23.20 12

CTCP Quốc Cường Gia Lai (qcg)

THỐNG KÊ GIAO DỊCH