Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/01/2022	33.63	572,320	34.13	34.28	33.27	298,200	0	14.0
21/01/2022	34.13	458,964	33.99	34.50	34.13	248,700	0	11.8
20/01/2022	33.99	274,300	34.06	34.42	33.63	48,000	0	2.3
19/01/2022: Cổ tức tiền mặt tỉ lệ: 5%
19/01/2022	34.06	288,100	33.84	34.21	33.41	53,000	1,100	2.4
18/01/2022	33.84	342,300	33.34	33.84	32.77	49,200	0	2.3
17/01/2022	33.34	647,108	33.77	34.35	33.27	48,000	0	2.3
14/01/2022	33.77	433,963	33.20	33.92	33.06	16,100	0	0.8
13/01/2022	33.20	423,654	32.91	33.49	32.91	49,500	4,262	2.1
12/01/2022	32.91	634,200	33.20	33.34	32.20	57,900	164	2.7
11/01/2022	33.20	483,812	33.49	33.77	33.06	49,200	20,011	1.4
10/01/2022	33.49	771,990	34.06	34.06	33.42	281,600	0	13.2
07/01/2022	34.06	382,510	34.20	34.35	33.92	47,100	0	2.3
06/01/2022	34.20	466,555	34.27	34.49	33.99	214,000	100	10.2
05/01/2022	34.27	620,900	34.35	34.63	33.99	50,600	700	2.4
04/01/2022	34.35	519,181	34.63	34.70	34.27	0	0	0
31/12/2021	34.63	217,955	35.06	35.06	34.42	81,700	0	4.0
30/12/2021	35.06	435,548	33.70	35.06	33.70	82,200	51,000	1.5
29/12/2021	33.70	321,500	33.92	34.20	33.70	119,200	0	5.6
28/12/2021	33.92	852,900	34.42	34.49	33.49	98,700	5,400	4.4
27/12/2021	34.42	271,949	34.49	34.92	34.35	0	4,700	-0.2
24/12/2021	34.49	348,067	34.56	34.85	34.35	34,000	30,100	0.2
23/12/2021	34.56	567,430	34.85	35.06	34.42	203,600	10,000	9.4
22/12/2021	34.85	296,200	35.20	35.35	34.85	46,000	5,536	2.0
21/12/2021	35.20	741,558	34.63	35.56	34.20	277,600	69,700	10.0
20/12/2021	34.63	569,663	35.06	35.42	34.63	6,400	2,200	0.2
17/12/2021	35.06	632,700	35.28	35.42	34.99	300	24,400	-1.2
16/12/2021	35.28	477,600	35.49	35.78	35.06	5,300	97,900	-4.6
15/12/2021	35.49	498,000	36.13	36.42	35.42	11,800	82,000	-3.5
14/12/2021	36.13	477,858	36.42	36.56	35.78	9,100	34,500	-1.3
13/12/2021	36.42	347,156	36.85	36.85	36.35	51,000	50,100	0.1
10/12/2021	36.85	450,390	36.35	36.85	36.13	2,300	11,000	-0.4
09/12/2021	36.35	481,943	35.63	36.42	35.49	101,900	121,900	-1.0
08/12/2021	35.63	363,843	35.78	36.21	35.20	0	85,002	-4.2
07/12/2021	35.78	1,139,744	35.56	36.49	34.63	82,500	531,600	-22.0
06/12/2021	35.56	1,187,184	37.21	37.21	34.70	51,300	400	2.6
03/12/2021	37.21	760,143	38.42	38.71	37.21	20,000	0	1.1
02/12/2021	38.42	497,529	38.07	39.07	37.71	150,200	200	8.1
01/12/2021	38.07	1,026,580	38.64	38.78	37.85	29,800	0	1.6
30/11/2021	38.64	1,007,989	39.28	39.50	38.35	201,400	500	10.8
29/11/2021	39.28	1,367,835	39.64	39.64	38.28	242,000	500	13.2
26/11/2021	39.64	1,178,000	40.28	40.43	39.35	237,600	2,100	13.1
25/11/2021	40.28	1,337,047	40.64	41.50	39.85	358,800	0	20.3
24/11/2021	40.64	1,192,495	40.00	40.79	39.50	450,000	0	25.4
23/11/2021	40.00	1,013,516	39.64	40.07	33.70	332,200	100	18.3
22/11/2021	39.64	2,117,580	40.43	40.43	38.78	1,070,500	900	59.4
19/11/2021	40.43	2,452,735	40.07	41.07	38.57	594,747	100	33.7
18/11/2021	40.07	2,184,193	39.35	40.21	39.21	175,100	65,000	6.2
17/11/2021	39.35	1,281,921	39.43	39.64	38.85	424,100	197,800	12.4
16/11/2021	39.43	1,269,592	40.00	40.00	39.00	454,400	100,100	19.5
15/11/2021	40.00	2,909,229	38.78	40.50	38.71	612,300	307,700	16.9
12/11/2021	38.78	3,452,103	37.78	39.00	37.64	165,500	806,200	-34.6
11/11/2021	37.78	1,649,100	37.99	38.35	37.06	206,300	6,100	10.6
10/11/2021	37.99	2,269,000	37.49	38.50	36.99	85,600	782,338	-36.4
09/11/2021	37.49	1,048,600	37.99	38.28	37.28	100	211,203	-11.1
08/11/2021	37.99	4,174,023	36.49	39.00	36.49	650,400	834,900	-9.4
05/11/2021	36.49	1,122,778	36.13	36.78	35.56	10,000	236,500	-11.4
04/11/2021	36.13	608,400	36.06	36.49	35.78	16,000	124,700	-5.4
03/11/2021	36.06	1,568,551	36.21	36.85	35.70	51,500	477,300	-21.5
02/11/2021	36.21	1,137,444	36.56	36.56	35.99	30,200	115,300	-4.3
01/11/2021	36.56	1,351,099	37.14	37.42	36.28	500	266,000	-13.6
29/10/2021	37.14	1,039,732	37.06	37.85	36.49	48,100	318,200	-13.8
28/10/2021	37.06	1,535,040	36.28	37.28	35.78	153,000	353,300	-10.2
27/10/2021	36.28	707,600	35.99	36.28	35.85	148,300	167,300	-1.0
26/10/2021	35.99	741,500	35.42	36.06	35.06	150,700	217,500	-3.3
25/10/2021	35.42	1,413,500	35.63	35.92	34.99	453,500	273,400	8.9
22/10/2021	35.63	1,835,100	36.28	36.42	35.13	124,100	418,000	-14.6
21/10/2021	36.28	1,143,200	36.92	37.06	36.21	100,300	136,700	-1.8
20/10/2021	36.92	759,900	37.21	37.21	36.56	181,000	42,100	7.2
19/10/2021	37.21	585,400	37.21	37.35	36.92	200,000	41,300	8.2
18/10/2021	37.21	1,329,000	37.06	37.64	36.99	150,420	400,800	-13.0
15/10/2021	37.06	809,300	37.42	37.57	36.92	150,600	335,900	-9.6
14/10/2021	37.42	1,514,800	36.99	37.49	36.99	2,600	610,300	-31.6
13/10/2021	36.99	1,126,400	37.28	37.28	36.71	140,000	102,000	2.0
12/10/2021	37.28	1,704,600	37.99	38.21	37.06	220,800	327,700	-5.6
11/10/2021	37.99	1,252,200	37.92	38.57	37.71	700,600	988,100	-15.3
08/10/2021	37.92	1,580,900	37.64	38.64	37.21	152,000	804,354	-34.4
07/10/2021	37.64	2,400,500	37.14	37.85	37.06	62,900	1,184,700	-58.7
06/10/2021	37.14	785,900	36.92	37.21	36.78	756,000	1,192,800	-22.5
05/10/2021	36.92	1,022,510	36.85	37.35	36.78	452,000	701,500	-12.9
04/10/2021	36.85	852,241	36.71	37.06	36.35	276,100	455,300	-9.2
01/10/2021	36.71	755,274	36.71	37.28	36.49	480,000	507,900	-1.5
30/09/2021	36.71	610,358	36.99	37.49	36.64	159,300	247,100	-4.5
29/09/2021	36.99	450,352	36.92	37.21	36.49	140,700	153,434	-0.7
28/09/2021	36.92	453,427	36.42	37.06	35.85	89,800	124,408	-1.8
27/09/2021	36.42	1,208,800	37.85	37.92	36.28	80,000	151,100	-3.6
24/09/2021	37.85	908,146	38.71	38.85	37.57	292,100	242,600	2.6
23/09/2021	38.71	1,049,410	38.50	39.43	38.50	665,700	426,500	12.9
22/09/2021	38.50	1,205,374	37.14	38.64	35.78	229,508	260,300	-1.7
21/09/2021	37.14	1,379,428	37.71	37.71	36.28	204,200	475,500	-14.1
20/09/2021	37.71	1,164,927	38.64	39.00	37.49	300,700	565,000	-14.0
17/09/2021	38.64	1,362,563	38.64	39.50	36.49	589,700	159,600	23.2
16/09/2021	38.64	2,443,339	37.06	39.35	37.14	928,321	13,600	49.0
15/09/2021	37.06	1,208,600	35.56	37.06	35.42	461,400	1,000	23.6
14/09/2021	35.56	428,870	35.42	35.78	34.99	185,800	0	9.2
13/09/2021	35.42	757,800	36.13	36.13	34.85	60,400	0	3.0
10/09/2021	36.13	443,265	35.99	36.28	35.78	1,400	8,300	-0.3
09/09/2021	35.99	300,700	35.13	35.99	35.13	30,000	0	1.5
08/09/2021	35.13	625,863	35.42	35.63	34.85	70,300	0	3.5
07/09/2021	35.42	1,446,784	36.56	36.85	35.28	180,300	290,600	-5.5
06/09/2021	36.56	1,104,500	37.21	37.57	36.49	84,000	144,600	-3.1

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 (2025-12-30)	1.88	4.16%	3,134,100	541,400	25.3	45.22 47.50 47.50
2 tháng (2025-12-01)	4.13	9.62%	4,751,000	618,000	28.7	42.97 47.50 47.50
3 tháng (2025-10-31)	2.96	6.70%	7,836,500	293,500	14.4	42.87 47.50 47.50
6 tháng (2025-08-04)	0.21	0.45%	18,210,000	-1,498,700	-69.5	42.87 47.50 47.50
12 tháng (2025-02-03)	0.66	1.43%	63,041,990	-12,827,977	-552.7	40.55 47.50 47.50
24 tháng (2024-02-15)	6.43	15.81%	182,878,461	-19,068,519	-851.3	40.08 47.50 47.50
36 tháng (2023-02-14)	17.67	60.02%	365,860,208	-32,749,859	-1,493.9	29.43 47.50 47.50
60 tháng (2021-02-24)	18.93	67.21%	609,386,454	-23,994,409	-1,049.6	26.27 47.50 47.50

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH