Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/01/2022	32.78	466,555	32.85	33.05	32.57	214,000	100	10.2
05/01/2022	32.85	620,900	32.91	33.19	32.57	50,600	700	2.4
04/01/2022	32.91	519,181	33.19	33.26	32.85	0	0	0
31/12/2021	33.19	217,955	33.60	33.60	32.98	81,700	0	4.0
30/12/2021	33.60	435,548	32.30	33.60	32.30	82,200	51,000	1.5
29/12/2021	32.30	321,500	32.50	32.78	32.30	119,200	0	5.6
28/12/2021	32.50	852,900	32.98	33.05	32.09	98,700	5,400	4.4
27/12/2021	32.98	271,949	33.05	33.46	32.91	0	4,700	-0.2
24/12/2021	33.05	348,067	33.12	33.39	32.91	34,000	30,100	0.2
23/12/2021	33.12	567,430	33.39	33.60	32.98	203,600	10,000	9.4
22/12/2021	33.39	296,200	33.74	33.87	33.39	46,000	5,536	2.0
21/12/2021	33.74	741,558	33.19	34.08	32.78	277,600	69,700	10.0
20/12/2021	33.19	569,663	33.60	33.94	33.19	6,400	2,200	0.2
17/12/2021	33.60	632,700	33.81	33.94	33.53	300	24,400	-1.2
16/12/2021	33.81	477,600	34.01	34.29	33.60	5,300	97,900	-4.6
15/12/2021	34.01	498,000	34.63	34.90	33.94	11,800	82,000	-3.5
14/12/2021	34.63	477,858	34.90	35.04	34.29	9,100	34,500	-1.3
13/12/2021	34.90	347,156	35.31	35.31	34.83	51,000	50,100	0.1
10/12/2021	35.31	450,390	34.83	35.31	34.63	2,300	11,000	-0.4
09/12/2021	34.83	481,943	34.15	34.90	34.01	101,900	121,900	-1.0
08/12/2021	34.15	363,843	34.29	34.70	33.74	0	85,002	-4.2
07/12/2021	34.29	1,139,744	34.08	34.97	33.19	82,500	531,600	-22.0
06/12/2021	34.08	1,187,184	35.66	35.66	33.26	51,300	400	2.6
03/12/2021	35.66	760,143	36.82	37.10	35.66	20,000	0	1.1
02/12/2021	36.82	497,529	36.48	37.44	36.14	150,200	200	8.1
01/12/2021	36.48	1,026,580	37.03	37.17	36.27	29,800	0	1.6
30/11/2021	37.03	1,007,989	37.65	37.85	36.75	201,400	500	10.8
29/11/2021	37.65	1,367,835	37.99	37.99	36.69	242,000	500	13.2
26/11/2021	37.99	1,178,000	38.61	38.74	37.71	237,600	2,100	13.1
25/11/2021	38.61	1,337,047	38.95	39.77	38.19	358,800	0	20.3
24/11/2021	38.95	1,192,495	38.33	39.09	37.85	450,000	0	25.4
23/11/2021	38.33	1,013,516	37.99	38.40	32.30	332,200	100	18.3
22/11/2021	37.99	2,117,580	38.74	38.74	37.17	1,070,500	900	59.4
19/11/2021	38.74	2,452,735	38.40	39.36	36.96	594,747	100	33.7
18/11/2021	38.40	2,184,193	37.71	38.54	37.58	175,100	65,000	6.2
17/11/2021	37.71	1,281,921	37.78	37.99	37.23	424,100	197,800	12.4
16/11/2021	37.78	1,269,592	38.33	38.33	37.37	454,400	100,100	19.5
15/11/2021	38.33	2,909,229	37.17	38.81	37.10	612,300	307,700	16.9
12/11/2021	37.17	3,452,103	36.21	37.37	36.07	165,500	806,200	-34.6
11/11/2021	36.21	1,649,100	36.41	36.75	35.52	206,300	6,100	10.6
10/11/2021	36.41	2,269,000	35.93	36.89	35.45	85,600	782,338	-36.4
09/11/2021	35.93	1,048,600	36.41	36.69	35.73	100	211,203	-11.1
08/11/2021	36.41	4,174,023	34.97	37.37	34.97	650,400	834,900	-9.4
05/11/2021	34.97	1,122,778	34.63	35.25	34.08	10,000	236,500	-11.4
04/11/2021	34.63	608,400	34.56	34.97	34.29	16,000	124,700	-5.4
03/11/2021	34.56	1,568,551	34.70	35.31	34.22	51,500	477,300	-21.5
02/11/2021	34.70	1,137,444	35.04	35.04	34.49	30,200	115,300	-4.3
01/11/2021	35.04	1,351,099	35.59	35.86	34.77	500	266,000	-13.6
29/10/2021	35.59	1,039,732	35.52	36.27	34.97	48,100	318,200	-13.8
28/10/2021	35.52	1,535,040	34.77	35.73	34.29	153,000	353,300	-10.2
27/10/2021	34.77	707,600	34.49	34.77	34.35	148,300	167,300	-1.0
26/10/2021	34.49	741,500	33.94	34.56	33.60	150,700	217,500	-3.3
25/10/2021	33.94	1,413,500	34.15	34.42	33.53	453,500	273,400	8.9
22/10/2021	34.15	1,835,100	34.77	34.90	33.67	124,100	418,000	-14.6
21/10/2021	34.77	1,143,200	35.38	35.52	34.70	100,300	136,700	-1.8
20/10/2021	35.38	759,900	35.66	35.66	35.04	181,000	42,100	7.2
19/10/2021	35.66	585,400	35.66	35.79	35.38	200,000	41,300	8.2
18/10/2021	35.66	1,329,000	35.52	36.07	35.45	150,420	400,800	-13.0
15/10/2021	35.52	809,300	35.86	36.00	35.38	150,600	335,900	-9.6
14/10/2021	35.86	1,514,800	35.45	35.93	35.45	2,600	610,300	-31.6
13/10/2021	35.45	1,126,400	35.73	35.73	35.18	140,000	102,000	2.0
12/10/2021	35.73	1,704,600	36.41	36.62	35.52	220,800	327,700	-5.6
11/10/2021	36.41	1,252,200	36.34	36.96	36.14	700,600	988,100	-15.3
08/10/2021	36.34	1,580,900	36.07	37.03	35.66	152,000	804,354	-34.4
07/10/2021	36.07	2,400,500	35.59	36.27	35.52	62,900	1,184,700	-58.7
06/10/2021	35.59	785,900	35.38	35.66	35.25	756,000	1,192,800	-22.5
05/10/2021	35.38	1,022,510	35.31	35.79	35.25	452,000	701,500	-12.9
04/10/2021	35.31	852,241	35.18	35.52	34.83	276,100	455,300	-9.2
01/10/2021	35.18	755,274	35.18	35.73	34.97	480,000	507,900	-1.5
30/09/2021	35.18	610,358	35.45	35.93	35.11	159,300	247,100	-4.5
29/09/2021	35.45	450,352	35.38	35.66	34.97	140,700	153,434	-0.7
28/09/2021	35.38	453,427	34.90	35.52	34.35	89,800	124,408	-1.8
27/09/2021	34.90	1,208,800	36.27	36.34	34.77	80,000	151,100	-3.6
24/09/2021	36.27	908,146	37.10	37.23	36.00	292,100	242,600	2.6
23/09/2021	37.10	1,049,410	36.89	37.78	36.89	665,700	426,500	12.9
22/09/2021	36.89	1,205,374	35.59	37.03	34.29	229,508	260,300	-1.7
21/09/2021	35.59	1,379,428	36.14	36.14	34.77	204,200	475,500	-14.1
20/09/2021	36.14	1,164,927	37.03	37.37	35.93	300,700	565,000	-14.0
17/09/2021	37.03	1,362,563	37.03	37.85	34.97	589,700	159,600	23.2
16/09/2021	37.03	2,443,339	35.52	37.71	35.59	928,321	13,600	49.0
15/09/2021	35.52	1,208,600	34.08	35.52	33.94	461,400	1,000	23.6
14/09/2021	34.08	428,870	33.94	34.29	33.53	185,800	0	9.2
13/09/2021	33.94	757,800	34.63	34.63	33.39	60,400	0	3.0
10/09/2021	34.63	443,265	34.49	34.77	34.29	1,400	8,300	-0.3
09/09/2021	34.49	300,700	33.67	34.49	33.67	30,000	0	1.5
08/09/2021	33.67	625,863	33.94	34.15	33.39	70,300	0	3.5
07/09/2021	33.94	1,446,784	35.04	35.31	33.81	180,300	290,600	-5.5
06/09/2021	35.04	1,104,500	35.66	36.00	34.97	84,000	144,600	-3.1
01/09/2021	35.66	1,701,100	34.77	36.69	34.63	470,100	304,195	8.6
31/08/2021	34.77	1,952,045	33.81	35.25	33.60	242,100	300,600	-3.0
30/08/2021	33.81	777,432	33.33	33.94	33.33	31,100	1,300	1.5
27/08/2021	33.33	797,210	32.91	33.39	32.50	101,200	400	4.9
26/08/2021	32.91	732,476	33.19	33.60	32.85	31,000	300,800	-13.0
25/08/2021	33.19	1,020,373	32.57	33.19	32.50	145,100	200	6.9
24/08/2021	32.57	1,046,335	31.89	32.98	27.09	461,300	229,200	10.9
23/08/2021	31.89	626,587	31.82	32.23	30.93	249,500	48	11.6
20/08/2021	31.82	1,012,100	32.78	32.91	31.54	100,100	0	4.7
19/08/2021	32.78	1,983,800	32.16	33.26	32.16	425,000	502,000	-3.7
18/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
18/08/2021	32.16	657,000	31.75	32.57	31.34	282,600	4,400	13.1
17/08/2021	31.75	751,800	32.29	32.29	31.61	150,300	0	7.1

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.60	-1.22%	2,451,700	333,991	0	47.40 49 48.20
2 tháng (2026-04-13)	2.78	6.10%	7,031,700	165,419	0	44.10 49 48.20
3 tháng (2026-03-16)	2.88	6.33%	8,404,800	-236,781	0	44.10 49 48.20
6 tháng (2025-12-15)	6.38	15.18%	17,096,600	841,719	51.1	41.93 49 48.20
12 tháng (2025-06-17)	4.84	11.11%	38,561,200	-279,361	13.7	41.08 49 48.20
24 tháng (2024-06-24)	7.35	17.90%	126,140,305	-17,749,627	-779.6	38.86 49 48.20
36 tháng (2023-06-28)	11.56	31.36%	342,944,360	-26,470,807	-1,200.9	34.87 49 48.20
60 tháng (2021-07-08)	21.33	78.81%	591,155,410	-22,301,312	-968.5	25.17 49 48.20

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH