Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/03/2022	35.15	1,006,239	35.80	35.87	35.00	349,000	700	17.0
07/03/2022	35.80	975,788	35.29	36.09	35.15	47,100	0	2.3
04/03/2022	35.29	532,660	35.72	36.45	35.15	57,200	0	2.8
03/03/2022	35.72	1,909,748	33.77	35.72	33.70	320,000	19,400	14.6
02/03/2022	33.77	554,404	33.19	33.92	33.19	78,100	12,000	3.1
01/03/2022	33.19	354,316	32.54	33.34	32.25	51,100	160,100	-4.9
28/02/2022	32.54	704,057	32.98	33.27	32.40	50,400	150,000	-4.5
25/02/2022	32.98	690,022	33.41	33.48	32.83	104,500	403,286	-13.6
24/02/2022	33.41	413,936	33.99	33.99	33.12	56,000	11,000	2.1
23/02/2022	33.99	341,565	33.63	33.99	33.48	74,700	10,800	3.0
22/02/2022	33.63	467,150	34.13	34.13	33.56	173,600	102,500	3.3
21/02/2022	34.13	560,335	33.99	34.21	33.63	209,000	119,200	4.2
18/02/2022	33.99	294,600	34.06	34.06	33.77	88,000	39,000	2.3
17/02/2022	34.06	392,104	33.99	34.13	33.84	201,000	500	9.4
16/02/2022	33.99	989,353	34.42	34.42	33.27	263,400	581,000	-14.7
15/02/2022	34.42	353,505	34.35	34.57	33.92	137,100	0	6.5
14/02/2022	34.35	259,805	35.15	35.22	34.21	49,000	65,000	-0.8
11/02/2022	35.15	412,672	35.72	35.72	34.93	307,400	196,500	5.4
10/02/2022	35.72	642,573	35.80	35.94	35.29	399,100	200,000	9.8
09/02/2022	35.80	584,991	35.36	35.80	35.36	341,700	100	16.8
08/02/2022	35.36	278,945	35.65	35.65	35.36	49,400	0	2.4
07/02/2022	35.65	466,151	34.71	35.72	34.78	377,200	5,200	18.2
28/01/2022	34.71	357,201	35.07	35.29	34.71	47,100	0	2.3
27/01/2022	35.07	602,817	34.57	35.15	34.28	397,000	2,000	19.1
26/01/2022	34.57	501,320	34.06	34.57	33.99	298,000	1,000	14.1
25/01/2022	34.06	473,500	33.63	34.42	33.41	399,000	1,000	18.7
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

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 (2026-02-11)	-1.70	-3.46%	2,655,400	485,500	23.6	46.90 49.50 47.50
2 tháng (2026-01-12)	1.30	2.82%	6,959,000	1,098,000	52.0	45.80 49.50 47.50
3 tháng (2025-12-15)	3.55	8.10%	8,671,200	1,078,500	51.1	43.75 49.50 47.50
6 tháng (2025-09-15)	0.91	1.95%	17,317,400	-100,300	-3.3	42.87 49.50 47.50
12 tháng (2025-03-18)	2.43	5.42%	58,478,800	-9,389,008	-385.6	40.55 49.50 47.50
24 tháng (2024-03-25)	6.73	16.54%	169,465,383	-17,632,822	-782.5	40.19 49.50 47.50
36 tháng (2023-03-29)	16.79	54.86%	367,010,284	-32,296,559	-1,471.4	30.61 49.50 47.50
60 tháng (2021-04-08)	17.32	57.58%	601,616,787	-23,730,707	-1,038.8	26.27 49.50 47.50

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH