Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/10/2021	7.17	212,500	7.20	7.30	7.09	2,900	3,200	-0.0
08/10/2021	7.20	143,400	7.36	7.40	7.17	0	2,900	-0.0
07/10/2021	7.36	544,800	7.04	7.40	7.10	12,200	700	0.1
06/10/2021	7.04	218,800	6.94	7.09	6.90	15,900	0	0.1
05/10/2021	6.94	239,400	6.96	7	6.90	6,200	2,000	0.0
04/10/2021	6.96	142,600	6.95	7.10	6.90	19,500	200	0.1
01/10/2021	6.95	314,800	7.09	7.11	6.88	2,300	2,900	-0.0
30/09/2021	7.09	350,800	6.90	7.38	6.89	7,000	3,600	0.0
29/09/2021	6.90	154,400	6.80	7.16	6.80	200	12,200	-0.1
28/09/2021	6.80	401,600	6.87	6.90	6.70	38,400	1,200	0.3
27/09/2021	6.87	877,400	7.08	7.08	6.80	9,600	5,800	0.0
24/09/2021	7.08	415,100	7.30	7.30	7	8,100	0	0.1
23/09/2021	7.30	1,126,600	7.59	8.10	7.30	1,400	46,500	-0.3
22/09/2021	7.59	1,300,500	7.10	7.59	7.15	7,900	21,000	-0.1
21/09/2021	7.10	387,300	7.20	7.20	6.99	6,400	3,800	0.0
20/09/2021	7.20	873,300	6.90	7.38	6.91	9,800	1,000	0.1
17/09/2021	6.90	692,300	6.95	7.20	6.79	700	12,100	-0.1
16/09/2021	6.95	266,600	6.90	6.95	6.70	2,200	2,400	-0.0
15/09/2021	6.90	694,000	7.05	7.38	6.56	36,900	15,900	0.1
14/09/2021	7.05	1,383,600	6.59	7.05	6.60	2,900	1,300	0.0
13/09/2021	6.59	345,400	6.40	6.69	6.40	2,300	2,000	0.0
10/09/2021	6.40	328,200	6.41	6.50	6.36	28,900	0	0.2
09/09/2021	6.41	208,200	6.45	6.49	6.38	6,400	0	0.0
08/09/2021	6.45	250,700	6.47	6.60	6.37	1,900	5,000	-0.0
07/09/2021	6.47	379,200	6.84	6.88	6.47	4,500	9,800	-0.0
06/09/2021	6.84	514,700	6.58	6.90	6.58	11,800	100	0.1
01/09/2021	6.58	301,300	6.44	6.58	6.39	16,600	40,000	-0.1
31/08/2021	6.44	366,400	6.38	6.50	6.29	15,600	0	0.1
30/08/2021	6.38	211,800	6.25	6.50	6.29	9,800	0	0.1
27/08/2021	6.25	244,100	6.30	6.39	6.19	10,400	300	0.1
26/08/2021	6.30	145,100	6.36	6.47	6.26	300	600	-0.0
25/08/2021	6.36	152,100	6.16	6.37	6.20	1,300	1,900	-0.0
24/08/2021	6.16	245,700	6.53	6.53	6.10	800	2,900	-0.0
23/08/2021	6.53	278,600	6.79	6.79	6.50	0	0	0
20/08/2021	6.79	267,300	7	7.05	6.51	1,800	4,400	-0.0
19/08/2021	7	577,800	6.73	7.02	6.58	3,600	2,000	0.0
18/08/2021	6.73	432,300	6.85	6.85	6.64	0	1,100	-0.0
17/08/2021	6.85	168,200	6.99	7.08	6.82	0	6,600	-0.0
16/08/2021	6.99	265,000	6.93	7	6.80	6,300	100	0.0
13/08/2021	6.93	128,600	7	7.08	6.80	2,000	4,900	0
12/08/2021	7	276,600	6.85	7.20	6.72	5,000	3,500	0.0
11/08/2021	6.85	166,300	6.95	6.95	6.80	7,400	500	0.0
10/08/2021	6.95	255,900	7.04	7.18	6.90	1,200	8,600	-0.1
09/08/2021	7.04	334,300	6.79	7.10	6.60	3,600	5,400	-0.0
06/08/2021	6.79	319,100	6.77	6.89	6.70	0	12,000	-0.1
05/08/2021	6.77	337,500	6.48	6.77	6.40	1,200	21,500	-0.1
04/08/2021	6.48	276,200	6.34	6.49	6.30	6,500	10,000	-0.0
03/08/2021	6.34	107,000	6.30	6.35	6.21	3,800	0	0.0
02/08/2021	6.30	154,500	6.36	6.40	6.30	100	1,300	-0.0
30/07/2021	6.36	295,000	6.10	6.41	6.10	13,800	1,100	0.1
29/07/2021	6.10	110,600	6.10	6.14	6.01	0	100	-0.0
28/07/2021	6.10	64,100	6.10	6.11	6	4,300	0	0.0
27/07/2021	6.10	129,200	6.06	6.11	6.03	5,500	0	0.0
26/07/2021	6.06	177,600	6.15	6.15	5.91	6,100	1,400	0.0
23/07/2021	6.15	201,000	6.20	6.35	6.05	1,700	4,100	-0.0
22/07/2021	6.20	219,500	6.07	6.28	6	9,900	0	0.1
21/07/2021	6.07	119,000	6	6.10	5.94	2,600	0	0.0
20/07/2021	6	181,800	5.83	6.19	5.80	5,300	1,800	0.0
19/07/2021	5.83	210,600	6.21	6.21	5.80	2,700	0	0.0
16/07/2021	6.21	89,000	6.35	6.40	6.20	0	100	-0.0
15/07/2021	6.35	108,000	6.16	6.38	6.16	3,300	1,400	0.0
14/07/2021	6.16	159,800	6.20	6.45	6	0	1,400	-0.0
13/07/2021	6.20	117,200	6.03	6.40	6.03	300	100	0.0
12/07/2021	6.03	347,200	6.48	6.48	6.03	1,400	8,300	-0.0
09/07/2021	6.48	347,500	6.69	6.70	6.23	1,700	2,200	-0.0
08/07/2021	6.69	155,300	6.70	6.85	6.60	0	7,600	-0.1
07/07/2021	6.70	266,500	6.99	6.99	6.60	5,900	11,200	-0.0
06/07/2021	6.99	264,200	7	7.20	6.52	2,000	9,800	-0.1
05/07/2021	7	612,300	7.31	7.31	6.95	1,700	19,400	-0.1
02/07/2021	7.31	311,500	7.42	7.42	7.31	2,000	7,800	-0.0
01/07/2021	7.42	369,400	7.49	7.50	7.40	0	0	0
30/06/2021	7.49	247,800	7.56	7.58	7.49	300	3,000	-0.0
29/06/2021	7.56	166,200	7.56	7.60	7.54	100	0	0.0
28/06/2021	7.56	319,400	7.52	7.65	7.51	4,700	3,100	0.0
25/06/2021	7.52	220,800	7.51	7.65	7.51	1,400	0	0.0
24/06/2021	7.51	204,400	7.60	7.61	7.50	500	4,000	-0.0
23/06/2021	7.60	267,600	7.66	7.77	7.58	2,700	10,200	-0.1
22/06/2021	7.66	771,600	7.82	7.82	7.50	7,100	0	0.1
21/06/2021	7.82	314,100	7.92	8	7.80	3,600	100	0.0
18/06/2021	7.92	544,100	7.99	8.16	7.90	1,600	13,600	-0.1
17/06/2021	7.99	442,500	7.77	8	7.70	15,100	0	0.1
16/06/2021	7.77	371,500	7.65	7.83	7.50	17,000	10,600	0.1
15/06/2021	7.65	462,200	7.70	7.70	7.50	11,300	0	0.1
14/06/2021	7.70	220,900	7.71	7.74	7.61	12,400	0	0.1
11/06/2021	7.71	214,300	7.57	7.79	7.57	8,700	13,700	-0.0
10/06/2021	7.57	268,200	7.66	7.80	7.50	700	108,400	-0.8
09/06/2021	7.66	201,500	7.66	7.70	7.50	3,500	22,500	-0.1
08/06/2021	7.66	255,900	7.80	8	7.66	7,900	0	0.1
07/06/2021	7.80	250,400	8.14	8.14	7.70	0	2,300	-0.0
04/06/2021	8.14	674,500	7.91	8.46	7.90	3,500	2,000	0.0
03/06/2021	7.91	695,100	7.40	7.91	7.80	54,000	0	0.4
02/06/2021	7.40	348,200	7.22	7.40	7.20	300	20,000	-0.1
01/06/2021	7.22	636,100	7.34	7.34	7.15	600	20,000	-0.1
31/05/2021	7.34	559,600	7.46	7.50	7.10	300	0	0.0
28/05/2021	7.46	370,300	7.45	7.60	7.32	2,100	0	0.0
27/05/2021	7.45	328,000	7.51	7.65	7.39	200	4,300	-0.0
26/05/2021	7.51	430,200	7.68	7.69	7.48	0	0	0
25/05/2021	7.68	359,400	7.89	7.98	7.68	0	0	0
24/05/2021	7.89	335,000	7.60	8	7.70	4,300	0	0.0
21/05/2021	7.60	534,100	7.50	7.80	7.35	0	0	0

Page:
<<
8
9
10
>>

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