Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/10/2023	11.35	1,544,500	10.65	11.35	11	0	57,900	-0.6
10/10/2023	10.65	620,500	9.99	10.65	10	0	0	0
09/10/2023	9.99	429,200	9.90	10.05	9.51	500	17,000	-0.2
06/10/2023	9.90	873,100	9.97	10	9.32	47,900	3,600	0.4
05/10/2023	9.97	693,300	10.65	10.75	9.95	300	23,300	-0.2
04/10/2023	10.65	627,600	10.75	10.95	10.05	33,000	0	0.3
03/10/2023	10.75	1,064,300	11.55	11.55	10.75	500	41,900	-0.5
02/10/2023	11.55	458,900	11.55	11.65	11.30	9,300	7,700	0.0
29/09/2023	11.55	733,900	11.60	12	11.30	5,000	91,700	-1.0
28/09/2023	11.60	733,000	11.25	11.80	11.30	500	29,700	-0.3
27/09/2023	11.25	988,400	11	11.40	10.50	66,100	14,800	0.5
26/09/2023	11	1,273,700	11.75	12.15	11	93,400	0	1.1
25/09/2023	11.75	1,098,700	12.60	12.60	11.75	18,800	800	0.2
22/09/2023	12.60	2,202,700	13.40	13.40	12.50	13,400	28,700	-0.2
21/09/2023	13.40	1,096,800	14	14	13.40	1,100	9,900	-0.1
20/09/2023	14	909,900	13.60	14.05	13.30	100	24,900	-0.3
19/09/2023	13.60	1,236,200	13.30	13.60	12.70	36,800	49,600	-0.2
18/09/2023	13.30	931,100	14	14	13.25	0	0	0
15/09/2023	14	1,983,100	13.50	14	12.60	23,400	4,700	0.2
14/09/2023	13.50	2,375,100	14.50	14.70	13.50	6,000	46,000	-0.6
13/09/2023	14.50	2,253,100	14.20	14.90	13.90	0	8,300	-0.1
12/09/2023	14.20	1,392,800	13.30	14.20	13.35	67,300	0	0.9
11/09/2023	13.30	2,330,100	14.10	14.70	13.30	59,600	23,200	0.5
08/09/2023	14.10	4,330,800	15.15	15.95	14.10	2,400	48,200	-0.7
07/09/2023	15.15	2,348,700	14.25	15.20	14.30	42,500	56,600	-0.2
06/09/2023	14.25	2,678,900	13.35	14.25	13.35	700	7,500	-0.1
05/09/2023	13.35	2,416,300	12.50	13.35	12.90	7,000	9,900	-0.0
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

Page:
<<
3
4
5
>>

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