Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/01/2026	47.50	122,800	47.10	47.80	47.10	3,700	0	0
28/01/2026	47.10	247,200	46.70	47.30	46.50	300	1,600	-0.1
27/01/2026	46.60	159,600	46.60	46.80	45	200	0	0.0
26/01/2026	46.50	201,300	46	46.70	39.70	20,000	0	0.9
23/01/2026	46.70	58,200	46.70	46.80	46.60	77,400	224,200	-6.8
22/01/2026	46.60	234,300	46.70	47	46.50	27,000	0	1.3
21/01/2026	46.70	101,900	47	47	46.60	50,000	0	2.4
20/01/2026	47.10	128,900	46.80	47.10	46.70	30,000	1,700	1.3
19/01/2026	46.90	79,500	46.50	47	46.40	133,200	300	6.2
16/01/2026	46.50	247,400	46.70	46.80	46.50	30,200	1,500	1.3
15/01/2026	46.70	270,500	46.20	46.80	46	65,400	400	3.0
14/01/2026	45.90	105,500	46	46.10	45.60	91,200	0	4.2
13/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
13/01/2026	45.80	113,700	46	46.70	45.70	95,100	20,200	3.5
12/01/2026	46.10	232,100	46.00	46.20	45.81	222,200	40,000	8.6
09/01/2026	46.00	249,200	45.90	46.20	45.61	20,000	1,300	0.9
08/01/2026	45.61	61,300	45.81	45.90	45.61	0	4,300	-0.2
07/01/2026	45.81	42,500	45.90	45.90	45.61	0	0	0
06/01/2026	45.81	94,200	45.90	46.00	45.71	0	22,900	-1.1
05/01/2026	45.90	161,200	46.10	46.10	45.81	0	0	0
31/12/2025	46.00	169,800	45.41	46.10	45.41	0	1,200	-0.1
30/12/2025	45.22	175,800	44.83	45.32	44.73	0	1,200	-0.1
29/12/2025	44.93	159,300	44.14	44.93	44.14	300	0	0.0
26/12/2025	44.14	21,500	44.34	44.34	44.04	2,700	0	0.1
25/12/2025	44.44	151,700	44.24	44.73	44.14	0	600	-0.0
24/12/2025	44.04	61,900	44.24	44.44	44.04	0	0	0
23/12/2025	44.14	119,000	43.95	44.34	43.95	0	10,100	-0.5
22/12/2025	44.14	77,700	44.04	44.14	43.75	0	300	-0.0
19/12/2025	44.04	39,400	43.85	44.14	43.85	0	0	0
18/12/2025	43.85	22,000	44.04	44.04	43.65	0	0	0
17/12/2025	43.85	24,500	43.65	44.04	43.65	0	1,000	-0.0
16/12/2025	43.75	47,000	43.75	43.95	43.46	0	0	0
15/12/2025	43.85	34,200	43.85	43.95	43.65	800	400	0.0
12/12/2025	43.85	46,000	44.14	44.14	43.75	700	0	0.0
11/12/2025	44.04	79,800	46.98	46.98	44.04	0	0	0
10/12/2025	43.95	90,500	43.95	44.24	43.85	0	0	0
09/12/2025	43.75	76,100	44.24	44.24	43.65	0	0	0
08/12/2025	44.14	31,400	44.24	44.44	44.04	300	1,000	-0.0
05/12/2025	44.34	141,200	44.14	44.44	44.14	30,000	300	1.3
04/12/2025	44.14	162,300	43.36	44.93	43.36	24,500	200	1.1
03/12/2025	43.36	41,900	43.07	43.46	42.97	13,800	0	0.6
02/12/2025	42.97	121,700	42.97	43.16	42.97	0	0	0
01/12/2025	42.97	67,800	42.97	43.36	42.97	17,400	0	0.8
28/11/2025	42.97	121,300	43.46	43.46	42.87	0	80,000	-3.5
27/11/2025	43.07	208,500	43.07	43.56	43.07	1,400	80,000	-3.5
26/11/2025	43.07	148,300	43.26	43.56	43.07	31,000	0	1.4
25/11/2025	43.16	150,600	43.56	43.56	43.07	0	47,600	-2.1
24/11/2025	43.56	74,400	43.56	43.95	43.46	12,400	0	0.6
21/11/2025	43.65	108,900	43.56	43.65	43.36	0	0	0
20/11/2025	43.65	144,200	43.46	43.85	43.36	96,700	0	4.3
19/11/2025	43.46	281,600	43.07	43.65	42.87	200,000	51,700	6.6
18/11/2025	42.87	126,400	43.26	43.26	42.87	1,000	300	0.0
17/11/2025	42.97	124,000	43.26	43.46	42.09	0	100,000	-4.4
14/11/2025	43.26	174,100	43.16	43.26	42.87	100	48,900	-2.1
13/11/2025	43.36	183,700	43.16	43.46	42.97	100	1,700	-0.1
12/11/2025	43.07	359,100	43.46	43.46	42.67	0	27,200	-1.2
11/11/2025	43.26	95,900	43.65	43.65	43.26	0	7,000	-0.3
10/11/2025	43.36	189,600	43.75	44.04	43.36	0	80,600	-3.6
07/11/2025	43.75	88,500	43.75	44.04	43.65	3,000	56,500	-2.4
06/11/2025	44.04	83,100	44.24	44.53	43.75	3,000	46,000	-1.9
05/11/2025	44.14	35,400	44.14	44.34	43.95	3,100	2,600	0.0
04/11/2025	44.34	153,100	44.04	44.34	43.16	400	12,700	-0.5
03/11/2025	43.85	140,700	44.04	44.04	43.75	200	10,900	-0.5
31/10/2025	44.14	94,100	44.24	44.44	43.95	6,300	29,500	-1.0
30/10/2025	44.24	196,300	44.63	44.73	44.04	1,200	22,200	-0.9
29/10/2025	44.24	255,600	45.32	45.32	44.14	5,100	51,300	-2.1
28/10/2025	45.12	100,400	45.32	45.32	44.93	100	7,400	-0.3
27/10/2025	45.32	87,500	45.41	45.90	45.32	15,900	6,500	0.4
24/10/2025	45.41	102,300	45.61	45.61	45.32	0	32,800	-1.5
23/10/2025	45.51	354,700	45.81	46.00	45.32	0	225,200	-10.5
22/10/2025	45.81	502,500	45.61	46.30	45.61	800	58,000	-2.7
21/10/2025	45.61	293,900	45.02	45.90	45.02	2,300	140,200	-6.4
20/10/2025	45.02	211,500	45.90	46.10	44.63	1,500	11,000	-0.4
17/10/2025	45.90	231,700	46.00	46.00	45.61	500	9,200	-0.4
16/10/2025	45.90	93,500	45.71	46.10	45.61	0	50,000	-2.3
15/10/2025	45.71	213,800	46.00	46.10	45.51	0	107,800	-5.0
14/10/2025	46.10	101,700	46.10	46.20	45.81	2,600	0	0.1
13/10/2025	45.71	470,500	46.49	46.49	45.61	2,200	164,200	-7.6
10/10/2025	46.49	83,400	46.49	46.59	46.30	0	15,000	-0.7
09/10/2025	46.49	91,700	46.49	46.69	46.39	0	0	0
08/10/2025	46.49	54,400	46.39	46.69	46.39	7,900	0	0.4
07/10/2025	46.39	68,200	46.49	46.49	46.30	0	3,400	-0.2
06/10/2025	46.39	36,000	46.39	46.49	46.20	100	2,300	-0.1
03/10/2025	46.39	43,400	46.49	46.49	46.30	3,000	6,800	-0.2
02/10/2025	46.39	54,400	46.39	46.59	46.30	0	0	0
01/10/2025	46.49	47,100	46.39	46.49	46.30	18,000	0	0.9
30/09/2025	46.59	89,300	46.49	46.59	46.30	0	0	0
29/09/2025	46.49	82,000	46.30	46.69	46.30	0	0	0
26/09/2025	46.20	102,700	46.49	46.49	46.20	0	0	0
25/09/2025	46.49	83,700	46.30	46.59	46.30	3,100	0	0.1
24/09/2025	46.30	31,100	46.30	46.39	46.20	3,300	0	0.2
23/09/2025	46.20	63,800	46.49	46.59	46.20	1,500	12,200	-0.5
22/09/2025	46.49	71,700	46.59	46.69	46.20	300	31,000	-1.5
19/09/2025	46.49	18,600	46.69	46.69	46.49	100	8,300	-0.4
18/09/2025	46.79	112,600	46.69	46.88	46.30	400	74,800	-3.5
17/09/2025	46.39	118,500	46.79	46.88	46.39	35,100	50,000	-0.7
16/09/2025	46.79	155,400	46.59	46.79	46.49	65,000	0	3.1
15/09/2025	46.49	78,100	46.30	46.59	46.30	200	20,100	-0.9
12/09/2025	46.30	45,300	46.59	46.59	46.30	500	20,000	-0.9
11/09/2025	46.30	104,900	46.30	46.30	46.00	600	48,000	-2.2
10/09/2025	46.00	145,800	46.39	46.59	46.00	400	113,600	-5.3
09/09/2025	46.39	116,100	46.30	46.49	46.30	1,900	20,000	-0.9

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 (2025-12-29)	1.67	3.73%	3,046,200	543,000	25.3	44.93 47.10 47.10
2 tháng (2025-12-01)	3.63	8.45%	4,503,800	619,300	28.7	42.97 47.10 47.10
3 tháng (2025-10-30)	2.36	5.33%	7,785,600	273,800	13.5	42.87 47.10 47.10
6 tháng (2025-08-01)	-0.10	-0.21%	18,096,700	-1,442,400	-66.7	42.87 47.37 47.10
12 tháng (2025-02-03)	0.16	0.35%	62,794,790	-12,826,677	-552.6	40.55 47.45 47.10
24 tháng (2024-02-15)	5.93	14.58%	182,631,261	-19,067,219	-851.2	40.08 47.45 47.10
36 tháng (2023-02-13)	16.70	55.83%	365,777,593	-32,653,459	-1,490.2	29.43 47.45 47.10
60 tháng (2021-02-23)	17.89	62.32%	609,444,287	-24,041,909	-1,051.6	26.27 47.45 47.10

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH