Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/12/2022	4.58	99,600	4.72	4.74	4.39	0	0	-0.0
19/12/2022	4.72	151,000	4.70	4.75	4.61	0	0	-0.0
16/12/2022	4.70	130,800	4.70	4.80	4.60	0	0	-0.0
15/12/2022	4.70	115,600	4.70	4.74	4.61	0	0	-0.0
14/12/2022	4.70	119,900	4.57	4.78	4.63	0	0	-0.0
13/12/2022	4.57	93,500	4.55	4.77	4.40	0	0	-0.0
12/12/2022	4.55	143,800	4.51	4.82	4.40	5,000	5,600	-0.0
09/12/2022	4.51	180,200	4.61	4.90	4.50	0	0	0.0
08/12/2022	4.61	192,100	4.51	4.82	4.56	1,300	0	0.0
07/12/2022	4.51	226,000	4.84	5.05	4.51	0	0	0.0
06/12/2022	4.84	586,100	5.20	5.30	4.84	3,900	0	0.0
05/12/2022	5.20	325,800	5.20	5.56	5.20	1,000	0	0.0
02/12/2022	5.20	178,700	5.10	5.25	4.85	0	0	0.0
01/12/2022	5.10	655,400	4.77	5.10	4.84	0	0	0.0
30/11/2022	4.77	255,400	4.67	4.88	4.52	0	0	0.0
29/11/2022	4.67	268,900	4.41	4.71	4.41	0	0	0.0
28/11/2022	4.41	508,300	4.13	4.41	4.16	200	0	0.0
25/11/2022	4.13	260,700	3.92	4.18	3.95	0	0	0.0
24/11/2022	3.92	168,600	4.06	4.10	3.81	0	0	0.0
23/11/2022	4.06	240,100	4.36	4.38	4.06	3,400	500	0.0
22/11/2022	4.36	419,900	4.33	4.61	4.30	3,000	500	0.0
21/11/2022	4.33	479,400	4.05	4.33	4.20	1,000	500	0.0
18/11/2022	4.05	323,700	3.79	4.05	3.80	0	4,700	-0.0
17/11/2022	3.79	224,900	3.55	3.79	3.70	0	500	-0.0
16/11/2022	3.55	415,700	3.32	3.55	3.10	0	0	0.0
15/11/2022	3.32	519,900	3.50	3.50	3.32	4,200	0	0.0
14/11/2022	3.50	544,200	3.56	3.56	3.32	0	0	0.0
11/11/2022	3.56	286,400	3.82	3.96	3.56	2,500	100	0.0
10/11/2022	3.82	312,200	4.10	4.20	3.82	0	0	0.0
09/11/2022	4.10	302,800	4.14	4.20	3.86	1,200	0	0.0
08/11/2022	4.14	300,200	4.40	4.40	4.10	0	0	-0.0
07/11/2022	4.40	359,800	4.73	4.75	4.40	0	0	-0.0
04/11/2022	4.73	99,300	5	5	4.71	0	0	-0.0
03/11/2022	5	117,200	5.10	5.15	4.96	0	0	-0.0
02/11/2022	5.10	87,100	5.29	5.29	5.10	0	0	-0.0
01/11/2022	5.29	76,200	5.21	5.47	4.90	0	0	-0.0
31/10/2022	5.21	70,100	5.31	5.51	5	0	0	-0.0
28/10/2022	5.31	54,700	5.38	5.69	5.30	0	0	-0.0
27/10/2022	5.38	136,100	5.20	5.39	5.10	0	0	0
26/10/2022	5.20	69,900	5.26	5.40	4.95	0	100	-0.0
25/10/2022	5.26	236,900	5.31	5.32	4.94	0	0	0
24/10/2022	5.31	170,900	5.70	5.70	5.31	0	800	-0.0
21/10/2022	5.70	145,100	6.10	6.10	5.68	100	1,000	-0.0
20/10/2022	6.10	56,600	6.39	6.40	6	0	300	-0.0
19/10/2022	6.39	36,400	6.35	6.41	6.21	800	300	0.0
18/10/2022	6.35	148,200	6.28	6.50	6.25	1,000	0	0.0
17/10/2022	6.28	54,500	6.28	6.30	5.90	300	0	0.0
14/10/2022	6.28	150,100	6.05	6.35	6.10	300	0	0.0
13/10/2022	6.05	70,800	5.80	6.20	5.81	0	3,400	-0.0
12/10/2022	5.80	55,500	5.77	5.99	5.50	0	1,600	-0.0
11/10/2022	5.77	155,100	6.20	6.20	5.77	0	2,500	-0.0
10/10/2022	6.20	205,800	6.32	6.32	5.96	2,800	0	0.0
07/10/2022	6.32	204,400	6.63	6.63	6.17	2,200	0	0.0
06/10/2022	6.63	59,400	6.95	7.20	6.63	2,500	0	0.0
05/10/2022	6.95	86,800	6.65	6.95	6.74	0	1,300	-0.0
04/10/2022	6.65	84,600	6.65	6.83	6.65	0	0	-0.0
03/10/2022	6.65	415,200	6.63	7.09	6.64	0	0	-0.0
30/09/2022	6.63	244,500	7	7	6.57	1,300	3,600	-0.0
29/09/2022	7	157,400	7.10	7.13	6.95	2,600	7,700	-0.0
28/09/2022	7.10	96,800	7.10	7.19	7	0	6,700	-0.0
27/09/2022	7.10	124,300	7.20	7.30	7.09	0	5,600	-0.0
26/09/2022	7.20	260,500	7.65	7.65	7.12	400	7,800	-0.1
23/09/2022	7.65	87,700	7.80	7.86	7.65	6,500	100	0.0
22/09/2022	7.80	93,500	7.60	7.80	7.40	3,900	100	0.0
21/09/2022	7.60	62,000	7.80	7.80	7.50	1,500	2,900	-0.0
20/09/2022	7.80	235,700	7.52	7.98	7.56	0	11,800	-0.1
19/09/2022	7.52	232,100	8	8.02	7.52	1,600	14,500	-0.1
16/09/2022	8	274,400	8.08	8.19	7.95	2,700	3,200	-0.0
15/09/2022	8.08	369,400	7.95	8.22	7.95	9,700	70	-0.0
14/09/2022	7.95	121,400	8.06	8.06	7.83	0	300	-0.0
13/09/2022	8.06	141,400	7.96	8.06	7.81	200	4,200	-0.0
12/09/2022	7.96	98,400	7.96	8.20	7.96	100	600	-0.1
09/09/2022	7.96	187,100	7.90	8.08	7.75	400	13,300	-0.1
08/09/2022	7.90	197,300	8.10	8.17	7.90	1,000	5,600	-0.0
07/09/2022	8.10	341,700	8.60	8.60	8.10	2,000	7,100	-0.0
06/09/2022	8.60	241,800	8.52	8.70	8.42	12,400	0	0.1
05/09/2022	8.52	214,400	8.36	8.60	8.30	3,900	4,200	-0.0
31/08/2022	8.36	198,100	8.20	8.36	8.22	500	5,500	-0.0
30/08/2022	8.20	142,600	8.25	8.60	8.16	0	10,300	-0.1
29/08/2022	8.25	314,600	8.48	8.48	8	1,600	14,100	-0.1
26/08/2022	8.48	338,400	8.66	8.70	8.48	3,300	1,700	0.0
25/08/2022	8.66	315,000	8.76	8.80	8.59	600	2,700	-0.0
24/08/2022	8.76	175,100	8.50	9	8.60	3,600	1,300	0.0
23/08/2022	8.50	190,200	8.30	8.50	8	12,000	200	0.1
22/08/2022	8.30	304,500	8.51	8.51	8.20	31,000	12,500	0.2
19/08/2022	8.51	133,400	8.69	8.73	8.42	3,800	4,300	-0.0
18/08/2022	8.69	326,500	8.80	8.89	8.35	1,500	9,600	-0.1
17/08/2022	8.80	417,100	8.86	9.10	8.70	2,400	3,200	-0.0
16/08/2022	8.86	238,700	8.90	8.97	8.79	2,600	0	0.0
15/08/2022	8.90	148,100	8.95	9.19	8.90	1,300	6,900	-0.0
12/08/2022	8.95	134,400	8.90	9.13	8.86	4,700	7,600	-0.0
11/08/2022	8.90	410,000	9.13	9.68	8.79	2,200	17,500	-0.1
10/08/2022	9.13	494,100	8.81	9.30	8.81	2,300	0	0.0
09/08/2022	8.81	233,900	8.84	8.96	8.77	19,900	0	0.2
08/08/2022	8.84	269,300	8.82	9.08	8.81	2,500	6,400	-0.0
05/08/2022	8.82	425,200	8.82	9.20	8.51	5,800	1,300	0.0
04/08/2022	8.82	386,900	9.10	9.10	8.72	1,200	3,600	-0.0
03/08/2022	9.10	724,700	8.77	9.38	9.01	0	9,900	-0.1
02/08/2022	8.77	310,900	8.20	8.77	8.75	0	0	0.1
01/08/2022	8.20	345,600	8.01	8.30	8	11,000	0	0.1

Page:
<<
5
6
7
>>

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