Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	47.30	99,600	47.40	47.50	47.30	9,700	45,600	0
28/07/2026	47.40	78,600	47.50	47.60	47.40	7,600	3,300	0
27/07/2026	47.60	121,800	47.60	47.80	47.50	12,100	40,400	0
24/07/2026	47.60	136,300	47.60	48.20	47.30	40,700	74,300	0
23/07/2026	47.80	142,400	47.90	47.90	47.50	14,000	6,000	0
22/07/2026	47.90	110,000	48.20	48.20	47.90	7,000	15,300	0
21/07/2026	48.20	51,300	48.30	48.50	48.20	5,100	600	0
20/07/2026	48.40	107,600	48.50	48.50	48	10,500	1,200	0
17/07/2026	48.50	26,400	48.50	48.60	48.50	2,300	800	0
16/07/2026	48.60	62,800	48.60	48.70	48.50	6,200	600	0
15/07/2026	48.70	107,500	48.60	48.70	48.50	10,700	49,500	0
14/07/2026	48.60	77,700	48.70	48.70	48.50	7,500	27,800	0
13/07/2026	48.50	87,000	48.50	49	48.40	7,601	19,800	0
10/07/2026	48.50	220,500	49	49	48.50	20,000	201,509	0
09/07/2026	48.90	491,200	48.90	49.50	48.90	61,700	118,100	0
08/07/2026	49.10	21,200	49.10	49.10	48.80	5,500	400	0
07/07/2026	49	76,500	48.80	49.40	48.60	7,500	60,800	0
06/07/2026	49.10	508,500	49.10	49.60	48.80	48,500	45,000	0
03/07/2026	48.90	83,500	48.70	49.20	48.60	0	1,200	0
02/07/2026	49.10	84,600	48.90	49.40	48.80	0	16,100	0
01/07/2026	49.10	53,700	49.20	49.20	48.60	100	18,600	0
30/06/2026	48.90	114,600	49.10	49.20	48.90	0	28,100	0
29/06/2026	49	41,400	48.90	49.40	48.90	0	5,400	0
26/06/2026	49.20	186,200	48.90	49.30	48.70	0	1,500	0
25/06/2026	49.10	248,600	48.50	49.10	48.50	40,000	44,400	0
24/06/2026	48.50	101,200	48.60	48.60	48.40	36,000	21,000	0
23/06/2026	48.60	39,400	48.40	48.60	48.20	12,200	11,400	0
22/06/2026	48.50	111,900	48.50	48.80	48.40	30,900	48,800	0
19/06/2026	48.60	50,000	48.40	48.70	48.40	7,600	17,220	0
18/06/2026	49	122,200	48.30	49	48.10	129,000	35,228	0
17/06/2026	48.30	30,700	48.30	48.30	48.20	13,200	6,300	0
16/06/2026	48.30	25,700	48.30	48.50	48.30	7,200	5,400	0
15/06/2026	48.50	31,300	48.20	48.50	48.10	8,981	6,100	0
12/06/2026	48.20	36,500	48.40	48.50	48.20	18,100	6,100	0
11/06/2026	48.40	25,600	48.90	49	48.10	0	1,600	0
10/06/2026	48.90	260,600	48.10	49.40	48.10	215,830	103,900	0
09/06/2026	48.20	45,400	48	48.20	47.80	18,200	21,000	0
08/06/2026	48	153,500	47.50	48	47.20	88,951	39,300	0
05/06/2026	47.50	167,000	47.40	47.60	47.30	152,010	101,100	0
04/06/2026	47.40	53,700	47.50	47.50	47.20	16,800	30,900	0
03/06/2026	47.50	69,600	47.60	47.60	47.20	0	0	0
02/06/2026	47.40	114,200	47.40	47.90	47.30	40,200	0	0
01/06/2026	47.60	35,900	47.50	47.70	47.10	0	2,000	0
29/05/2026	47.60	90,000	48.50	48.50	47.60	8,700	35,000	0
28/05/2026	48.50	16,000	48.70	48.80	48.50	2,400	0	0
27/05/2026	48.80	10,500	48.70	48.90	48.50	0	0	0
26/05/2026	48.70	58,100	48.90	48.90	48.40	50,000	0	0
25/05/2026	48.90	138,800	48.60	49	48.50	0	500	0
22/05/2026	48.60	42,200	48.20	48.70	48.20	0	1,000	0
21/05/2026	48.70	88,800	48.40	48.70	48.40	0	1,500	0
20/05/2026	48.50	122,600	48.50	48.60	48.20	0	0	0
19/05/2026	48.70	123,500	48.70	48.80	48.70	0	2,600	0
18/05/2026	48.80	137,400	48.10	48.80	44.70	0	1,400	0
15/05/2026	48.70	140,600	49	49	48.60	16,900	0	0
14/05/2026	49	281,500	49	49	48.30	37,600	0	0
13/05/2026	49	276,200	48.60	49.10	48.60	28,300	100	0
12/05/2026	48.70	1,081,900	48	49.20	48	135,500	100	0
11/05/2026	48	392,400	47.40	48.10	47.40	115,600	6,000	0
08/05/2026	47.40	388,800	47	47.60	46.90	55,000	3,000	0
07/05/2026	47	222,500	46.70	47.10	46.50	70,100	0	0
06/05/2026	46.70	185,300	46.20	46.70	46.20	47,028	0	0
05/05/2026	46.20	307,600	46.10	46.50	45.90	50,000	35,000	0
04/05/2026	46.10	241,300	45.20	46.10	45.20	80,000	0	0
29/04/2026	45.20	283,700	44.90	45.30	44.80	200	229,600	0
28/04/2026	44.90	171,300	44.20	45	44.20	1,300	77,900	0
24/04/2026	44.20	69,600	44.20	44.90	44.10	0	50,200	0
23/04/2026	44.20	168,000	44.20	44.20	44	0	61,700	0
22/04/2026	44.10	283,500	44.90	44.90	44	71,000	114,000	0
21/04/2026	44.60	156,600	45.20	45.30	44.60	100	45,400	0
20/04/2026	45.20	134,800	45.50	45.90	45	1,600	0	0
17/04/2026	45.60	80,800	45.70	45.90	45.20	200	2,100	0
16/04/2026: Cổ tức tiền mặt tỉ lệ: 20%
16/04/2026	45.60	63,200	47.40	47.40	45.60	200	12,500	0
15/04/2026	46.00	117,900	46.10	46.19	45.90	0	45,600	0
14/04/2026	46.10	169,400	45.81	46.29	45.62	0	89,900	0
13/04/2026	45.62	61,400	45.52	45.90	45.42	300	23,700	0
10/04/2026	45.33	160,700	45.52	45.71	45.33	0	34,800	0
09/04/2026	45.52	121,600	45.52	45.62	45.42	16,700	65,200	0
08/04/2026	45.62	188,600	45.81	45.90	45.42	600	143,900	0
07/04/2026	45.42	55,600	45.52	45.52	45.23	0	23,214	0
06/04/2026	45.42	115,100	45.52	45.71	45.14	100	88,890	0
03/04/2026	45.42	34,900	45.23	45.52	45.23	0	1,236	0
02/04/2026	45.23	83,500	45.71	45.71	45.23	1,900	45,060	0
01/04/2026	45.71	50,700	45.90	46.00	45.52	600	0	0
31/03/2026	46.00	93,400	45.81	46.10	45.33	4,600	8,900	0
30/03/2026	45.62	82,200	45.52	45.71	45.14	0	0	0
27/03/2026	45.62	16,300	45.62	45.90	45.42	0	2,500	0
26/03/2026	45.62	88,700	45.90	46.00	45.04	0	400	0
25/03/2026	46.00	27,700	46.19	46.29	45.90	0	5,300	0
24/03/2026	46.00	28,500	46.19	46.19	45.90	0	3,800	0
23/03/2026	45.71	51,400	46.00	46.19	45.71	0	3,500	0
20/03/2026	46.00	80,900	46.48	46.77	45.90	0	0	0
19/03/2026	45.90	14,400	45.71	46.00	45.62	0	0	0
18/03/2026	45.81	18,200	45.81	46.00	45.81	0	0	0
17/03/2026	45.90	16,100	45.81	46.00	45.81	0	0	0
16/03/2026	45.52	44,600	45.52	45.81	45.52	0	0	0
13/03/2026	45.52	20,600	45.42	45.62	45.42	0	0	0
12/03/2026	45.42	17,100	45.81	45.90	45.33	0	0	0
11/03/2026	45.62	53,000	44.18	45.71	41.78	36,000	500	1.7
10/03/2026	45.90	109,200	45.23	46.00	45.14	35,700	1,100	1.6
09/03/2026	44.95	322,900	46.96	46.96	44.85	35,700	1,100	1.6
06/03/2026	46.77	135,900	46.96	47.15	46.67	0	0	0

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 (2026-06-29)	-1.40	-2.86%	2,726,500	-464,508	0	47.40 49.10 47.40
2 tháng (2026-05-29)	0	0%	4,725,700	-158,884	0	47.40 49.20 47.40
3 tháng (2026-04-29)	2.40	5.31%	9,265,400	248,944	0	45.20 49.20 47.40
6 tháng (2026-01-29)	2.08	4.57%	16,914,500	-55,856	26.2	44.10 49.20 47.40
12 tháng (2025-08-04)	2.66	5.93%	35,124,500	-1,554,556	-43.3	41.08 49.20 47.40
24 tháng (2024-08-07)	7.31	18.14%	115,835,736	-16,444,431	-697.4	38.86 49.20 47.40
36 tháng (2023-08-14)	9.82	26%	300,048,433	-21,755,008	-944.4	34.87 49.20 47.40
60 tháng (2021-08-23)	15.71	49.28%	572,713,771	-22,156,146	-950.1	25.17 49.20 47.40

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH