Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/08/2021	32.29	1,194,700	31.75	32.56	31.75	10,400	10,000	0.0
13/08/2021	31.75	777,435	31.82	31.88	31.00	291,400	0	13.5
12/08/2021	31.82	735,800	31.61	32.56	31.55	142,100	400	6.6
11/08/2021	31.61	2,327,353	29.78	32.56	29.92	2,400	13,000	-0.5
10/08/2021	29.78	494,500	29.71	29.98	29.65	200	66,200	-2.9
09/08/2021	29.71	694,225	29.58	29.78	29.44	600	119,400	-5.2
06/08/2021	29.58	899,500	29.65	30.32	29.51	94,000	158,700	-2.8
05/08/2021	29.65	364,800	29.92	29.98	29.51	800	64,500	-2.8
04/08/2021	29.92	531,800	29.65	30.39	29.65	100	0	0.0
03/08/2021	29.65	553,400	30.12	30.26	29.37	10,000	185,581	-7.7
02/08/2021	30.12	1,333,500	29.17	30.46	28.97	10,000	450,400	-19.6
30/07/2021	29.17	562,800	29.31	29.71	28.97	10,000	196,100	-8.1
29/07/2021	29.31	433,489	29.10	29.44	28.83	100,500	170,800	-3.0
28/07/2021	29.10	418,400	29.24	29.71	28.97	115,200	170,400	-2.4
27/07/2021	29.24	1,227,200	28.22	29.51	28.15	465,800	654,300	-8.1
26/07/2021	28.22	476,353	28.70	28.70	27.95	157,000	218,500	-2.6
23/07/2021	28.70	228,970	28.97	29.04	28.70	72,700	76,800	-0.2
22/07/2021	28.97	228,560	28.97	29.37	28.90	0	87,000	-3.7
21/07/2021	28.97	916,500	28.22	29.10	28.02	354,900	413,300	-2.5
20/07/2021	28.22	284,700	27.95	28.22	27.68	0	62,100	-2.6
19/07/2021	27.95	284,200	28.36	28.36	27.75	150,100	59,500	3.7
16/07/2021	28.36	236,100	28.36	28.56	28.15	157,000	46,700	4.6
15/07/2021	28.36	399,500	28.09	28.76	28.02	170,300	70,600	4.2
14/07/2021	28.09	589,800	27.61	28.22	27.27	100,000	122,300	-0.9
13/07/2021	27.61	248,697	27.14	27.61	26.93	93,100	45,500	1.9
12/07/2021	27.14	679,319	27.14	27.20	26.46	171,000	112,400	2.3
09/07/2021	27.14	299,458	27.07	27.47	27.07	20,100	47,800	-1.1
08/07/2021	27.07	326,080	26.93	27.27	26.93	20,040	59,000	0
07/07/2021	26.93	488,600	27.14	27.47	26.73	100	160,400	-6.4

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 (2026-03-30)	-0.72	-1.57%	2,532,400	-885,200	0	44.10 46.10 45.20
2 tháng (2026-03-02)	-2.35	-4.97%	4,321,200	-727,300	8.2	44.10 47.25 45.20
3 tháng (2026-01-29)	-0.62	-1.36%	7,718,700	-355,000	26.2	44.10 47.44 45.20
6 tháng (2025-10-31)	2.60	6.14%	15,555,200	-61,500	40.6	41.08 47.44 45.20
12 tháng (2025-05-05)	3	7.15%	40,276,700	-1,751,760	1.6	41.08 47.44 45.20
24 tháng (2024-05-09)	3.59	8.70%	153,871,089	-18,761,963	-793.6	38.86 47.44 45.20
36 tháng (2023-05-15)	9.14	25.57%	362,542,041	-32,682,629	-1,449.7	33.42 47.44 45.20
60 tháng (2021-05-25)	18.04	67.14%	597,947,795	-25,162,816	-1,063.2	25.17 47.44 45.20

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH