Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2021	38.89	1,026,580	39.48	39.62	38.67	29,800	0	1.6
30/11/2021	39.48	1,007,989	40.13	40.35	39.18	201,400	500	10.8
29/11/2021	40.13	1,367,835	40.50	40.50	39.11	242,000	500	13.2
26/11/2021	40.50	1,178,000	41.16	41.30	40.21	237,600	2,100	13.1
25/11/2021	41.16	1,337,047	41.52	42.40	40.72	358,800	0	20.3
24/11/2021	41.52	1,192,495	40.87	41.67	40.35	450,000	0	25.4
23/11/2021	40.87	1,013,516	40.50	40.94	34.43	332,200	100	18.3
22/11/2021	40.50	2,117,580	41.30	41.30	39.62	1,070,500	900	59.4
19/11/2021	41.30	2,452,735	40.94	41.96	39.40	594,747	100	33.7
18/11/2021	40.94	2,184,193	40.21	41.08	40.06	175,100	65,000	6.2
17/11/2021	40.21	1,281,921	40.28	40.50	39.70	424,100	197,800	12.4
16/11/2021	40.28	1,269,592	40.87	40.87	39.84	454,400	100,100	19.5
15/11/2021	40.87	2,909,229	39.62	41.38	39.55	612,300	307,700	16.9
12/11/2021	39.62	3,452,103	38.60	39.84	38.45	165,500	806,200	-34.6
11/11/2021	38.60	1,649,100	38.82	39.18	37.87	206,300	6,100	10.6
10/11/2021	38.82	2,269,000	38.31	39.33	37.80	85,600	782,338	-36.4
09/11/2021	38.31	1,048,600	38.82	39.11	38.09	100	211,203	-11.1
08/11/2021	38.82	4,174,023	37.28	39.84	37.28	650,400	834,900	-9.4
05/11/2021	37.28	1,122,778	36.92	37.58	36.33	10,000	236,500	-11.4
04/11/2021	36.92	608,400	36.84	37.28	36.55	16,000	124,700	-5.4
03/11/2021	36.84	1,568,551	36.99	37.65	36.48	51,500	477,300	-21.5
02/11/2021	36.99	1,137,444	37.36	37.36	36.77	30,200	115,300	-4.3
01/11/2021	37.36	1,351,099	37.94	38.23	37.06	500	266,000	-13.6
29/10/2021	37.94	1,039,732	37.87	38.67	37.28	48,100	318,200	-13.8
28/10/2021	37.87	1,535,040	37.06	38.09	36.55	153,000	353,300	-10.2
27/10/2021	37.06	707,600	36.77	37.06	36.63	148,300	167,300	-1.0
26/10/2021	36.77	741,500	36.19	36.84	35.82	150,700	217,500	-3.3
25/10/2021	36.19	1,413,500	36.41	36.70	35.75	453,500	273,400	8.9
22/10/2021	36.41	1,835,100	37.06	37.21	35.89	124,100	418,000	-14.6
21/10/2021	37.06	1,143,200	37.72	37.87	36.99	100,300	136,700	-1.8
20/10/2021	37.72	759,900	38.01	38.01	37.36	181,000	42,100	7.2
19/10/2021	38.01	585,400	38.01	38.16	37.72	200,000	41,300	8.2
18/10/2021	38.01	1,329,000	37.87	38.45	37.80	150,420	400,800	-13.0
15/10/2021	37.87	809,300	38.23	38.38	37.72	150,600	335,900	-9.6
14/10/2021	38.23	1,514,800	37.80	38.31	37.80	2,600	610,300	-31.6
13/10/2021	37.80	1,126,400	38.09	38.09	37.50	140,000	102,000	2.0
12/10/2021	38.09	1,704,600	38.82	39.04	37.87	220,800	327,700	-5.6
11/10/2021	38.82	1,252,200	38.75	39.40	38.53	700,600	988,100	-15.3
08/10/2021	38.75	1,580,900	38.45	39.48	38.01	152,000	804,354	-34.4
07/10/2021	38.45	2,400,500	37.94	38.67	37.87	62,900	1,184,700	-58.7
06/10/2021	37.94	785,900	37.72	38.01	37.58	756,000	1,192,800	-22.5
05/10/2021	37.72	1,022,510	37.65	38.16	37.58	452,000	701,500	-12.9
04/10/2021	37.65	852,241	37.50	37.87	37.14	276,100	455,300	-9.2
01/10/2021	37.50	755,274	37.50	38.09	37.28	480,000	507,900	-1.5
30/09/2021	37.50	610,358	37.80	38.31	37.43	159,300	247,100	-4.5
29/09/2021	37.80	450,352	37.72	38.01	37.28	140,700	153,434	-0.7
28/09/2021	37.72	453,427	37.21	37.87	36.63	89,800	124,408	-1.8
27/09/2021	37.21	1,208,800	38.67	38.75	37.06	80,000	151,100	-3.6
24/09/2021	38.67	908,146	39.55	39.70	38.38	292,100	242,600	2.6
23/09/2021	39.55	1,049,410	39.33	40.28	39.33	665,700	426,500	12.9
22/09/2021	39.33	1,205,374	37.94	39.48	36.55	229,508	260,300	-1.7
21/09/2021	37.94	1,379,428	38.53	38.53	37.06	204,200	475,500	-14.1
20/09/2021	38.53	1,164,927	39.48	39.84	38.31	300,700	565,000	-14.0
17/09/2021	39.48	1,362,563	39.48	40.35	37.28	589,700	159,600	23.2
16/09/2021	39.48	2,443,339	37.87	40.21	37.94	928,321	13,600	49.0
15/09/2021	37.87	1,208,600	36.33	37.87	36.19	461,400	1,000	23.6
14/09/2021	36.33	428,870	36.19	36.55	35.75	185,800	0	9.2
13/09/2021	36.19	757,800	36.92	36.92	35.60	60,400	0	3.0
10/09/2021	36.92	443,265	36.77	37.06	36.55	1,400	8,300	-0.3
09/09/2021	36.77	300,700	35.89	36.77	35.89	30,000	0	1.5
08/09/2021	35.89	625,863	36.19	36.41	35.60	70,300	0	3.5
07/09/2021	36.19	1,446,784	37.36	37.65	36.04	180,300	290,600	-5.5
06/09/2021	37.36	1,104,500	38.01	38.38	37.28	84,000	144,600	-3.1
01/09/2021	38.01	1,701,100	37.06	39.11	36.92	470,100	304,195	8.6
31/08/2021	37.06	1,952,045	36.04	37.58	35.82	242,100	300,600	-3.0
30/08/2021	36.04	777,432	35.53	36.19	35.53	31,100	1,300	1.5
27/08/2021	35.53	797,210	35.09	35.60	34.65	101,200	400	4.9
26/08/2021	35.09	732,476	35.38	35.82	35.02	31,000	300,800	-13.0
25/08/2021	35.38	1,020,373	34.72	35.38	34.65	145,100	200	6.9
24/08/2021	34.72	1,046,335	33.99	35.16	28.88	461,300	229,200	10.9
23/08/2021	33.99	626,587	33.92	34.36	32.97	249,500	48	11.6
20/08/2021	33.92	1,012,100	34.94	35.09	33.63	100,100	0	4.7
19/08/2021	34.94	1,983,800	34.29	35.46	34.29	425,000	502,000	-3.7
18/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
18/08/2021	34.29	657,000	33.85	34.72	33.41	282,600	4,400	13.1
17/08/2021	33.85	751,800	34.43	34.43	33.70	150,300	0	7.1
16/08/2021	34.43	1,194,700	33.85	34.72	33.85	10,400	10,000	0.0
13/08/2021	33.85	777,435	33.92	33.99	33.05	291,400	0	13.5
12/08/2021	33.92	735,800	33.70	34.72	33.63	142,100	400	6.6
11/08/2021	33.70	2,327,353	31.75	34.72	31.89	2,400	13,000	-0.5
10/08/2021	31.75	494,500	31.68	31.97	31.61	200	66,200	-2.9
09/08/2021	31.68	694,225	31.53	31.75	31.39	600	119,400	-5.2
06/08/2021	31.53	899,500	31.61	32.33	31.46	94,000	158,700	-2.8
05/08/2021	31.61	364,800	31.89	31.97	31.46	800	64,500	-2.8
04/08/2021	31.89	531,800	31.61	32.40	31.61	100	0	0.0
03/08/2021	31.61	553,400	32.11	32.26	31.32	10,000	185,581	-7.7
02/08/2021	32.11	1,333,500	31.10	32.47	30.88	10,000	450,400	-19.6
30/07/2021	31.10	562,800	31.24	31.68	30.88	10,000	196,100	-8.1
29/07/2021	31.24	433,489	31.03	31.39	30.74	100,500	170,800	-3.0
28/07/2021	31.03	418,400	31.17	31.68	30.88	115,200	170,400	-2.4
27/07/2021	31.17	1,227,200	30.09	31.46	30.01	465,800	654,300	-8.1
26/07/2021	30.09	476,353	30.59	30.59	29.80	157,000	218,500	-2.6
23/07/2021	30.59	228,970	30.88	30.95	30.59	72,700	76,800	-0.2
22/07/2021	30.88	228,560	30.88	31.32	30.81	0	87,000	-3.7
21/07/2021	30.88	916,500	30.09	31.03	29.87	354,900	413,300	-2.5
20/07/2021	30.09	284,700	29.80	30.09	29.51	0	62,100	-2.6
19/07/2021	29.80	284,200	30.23	30.23	29.58	150,100	59,500	3.7
16/07/2021	30.23	236,100	30.23	30.45	30.01	157,000	46,700	4.6
15/07/2021	30.23	399,500	29.94	30.67	29.87	170,300	70,600	4.2
14/07/2021	29.94	589,800	29.44	30.09	29.07	100,000	122,300	-0.9
13/07/2021	29.44	248,697	28.93	29.44	28.71	93,100	45,500	1.9

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0	0%	3,091,300	-222,800	-9.8	43.80 45.30 45.30
2 tháng (2025-10-06)	-2.30	-4.85%	7,028,800	-1,135,300	-52.2	43.80 47.50 45.30
3 tháng (2025-09-08)	-2.20	-4.65%	8,802,600	-1,425,300	-65.9	43.80 47.80 45.30
6 tháng (2025-06-09)	-1.04	-2.26%	22,021,600	-1,048,980	-38.0	43.80 48.40 45.30
12 tháng (2024-12-10)	-1.98	-4.20%	67,544,354	-14,052,687	-612.3	41.43 48.48 45.30
24 tháng (2023-12-18)	7.84	21.05%	203,643,433	-21,505,370	-960.9	37.26 48.48 45.30
36 tháng (2022-12-21)	17.33	62.41%	368,554,857	-32,262,433	-1,480.5	27.19 48.48 45.30
60 tháng (2020-12-31)	17.98	66.28%	614,137,215	-23,846,394	-1,049.3	23.67 48.48 45.30

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH