Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/11/2021	36.37	3,452,103	35.43	36.57	35.29	165,500	806,200	-34.6
11/11/2021	35.43	1,649,100	35.63	35.97	34.76	206,300	6,100	10.6
10/11/2021	35.63	2,269,000	35.16	36.10	34.69	85,600	782,338	-36.4
09/11/2021	35.16	1,048,600	35.63	35.90	34.96	100	211,203	-11.1
08/11/2021	35.63	4,174,023	34.22	36.57	34.22	650,400	834,900	-9.4
05/11/2021	34.22	1,122,778	33.89	34.49	33.35	10,000	236,500	-11.4
04/11/2021	33.89	608,400	33.82	34.22	33.55	16,000	124,700	-5.4
03/11/2021	33.82	1,568,551	33.95	34.56	33.48	51,500	477,300	-21.5
02/11/2021	33.95	1,137,444	34.29	34.29	33.75	30,200	115,300	-4.3
01/11/2021	34.29	1,351,099	34.82	35.09	34.02	500	266,000	-13.6
29/10/2021	34.82	1,039,732	34.76	35.50	34.22	48,100	318,200	-13.8
28/10/2021	34.76	1,535,040	34.02	34.96	33.55	153,000	353,300	-10.2
27/10/2021	34.02	707,600	33.75	34.02	33.62	148,300	167,300	-1.0
26/10/2021	33.75	741,500	33.21	33.82	32.88	150,700	217,500	-3.3
25/10/2021	33.21	1,413,500	33.42	33.68	32.81	453,500	273,400	8.9
22/10/2021	33.42	1,835,100	34.02	34.15	32.95	124,100	418,000	-14.6
21/10/2021	34.02	1,143,200	34.62	34.76	33.95	100,300	136,700	-1.8
20/10/2021	34.62	759,900	34.89	34.89	34.29	181,000	42,100	7.2
19/10/2021	34.89	585,400	34.89	35.03	34.62	200,000	41,300	8.2
18/10/2021	34.89	1,329,000	34.76	35.29	34.69	150,420	400,800	-13.0
15/10/2021	34.76	809,300	35.09	35.23	34.62	150,600	335,900	-9.6
14/10/2021	35.09	1,514,800	34.69	35.16	34.69	2,600	610,300	-31.6
13/10/2021	34.69	1,126,400	34.96	34.96	34.42	140,000	102,000	2.0
12/10/2021	34.96	1,704,600	35.63	35.83	34.76	220,800	327,700	-5.6
11/10/2021	35.63	1,252,200	35.56	36.17	35.36	700,600	988,100	-15.3
08/10/2021	35.56	1,580,900	35.29	36.23	34.89	152,000	804,354	-34.4
07/10/2021	35.29	2,400,500	34.82	35.50	34.76	62,900	1,184,700	-58.7
06/10/2021	34.82	785,900	34.62	34.89	34.49	756,000	1,192,800	-22.5
05/10/2021	34.62	1,022,510	34.56	35.03	34.49	452,000	701,500	-12.9
04/10/2021	34.56	852,241	34.42	34.76	34.09	276,100	455,300	-9.2
01/10/2021	34.42	755,274	34.42	34.96	34.22	480,000	507,900	-1.5
30/09/2021	34.42	610,358	34.69	35.16	34.36	159,300	247,100	-4.5
29/09/2021	34.69	450,352	34.62	34.89	34.22	140,700	153,434	-0.7
28/09/2021	34.62	453,427	34.15	34.76	33.62	89,800	124,408	-1.8
27/09/2021	34.15	1,208,800	35.50	35.56	34.02	80,000	151,100	-3.6
24/09/2021	35.50	908,146	36.30	36.44	35.23	292,100	242,600	2.6
23/09/2021	36.30	1,049,410	36.10	36.97	36.10	665,700	426,500	12.9
22/09/2021	36.10	1,205,374	34.82	36.23	33.55	229,508	260,300	-1.7
21/09/2021	34.82	1,379,428	35.36	35.36	34.02	204,200	475,500	-14.1
20/09/2021	35.36	1,164,927	36.23	36.57	35.16	300,700	565,000	-14.0
17/09/2021	36.23	1,362,563	36.23	37.04	34.22	589,700	159,600	23.2
16/09/2021	36.23	2,443,339	34.76	36.90	34.82	928,321	13,600	49.0
15/09/2021	34.76	1,208,600	33.35	34.76	33.21	461,400	1,000	23.6
14/09/2021	33.35	428,870	33.21	33.55	32.81	185,800	0	9.2
13/09/2021	33.21	757,800	33.89	33.89	32.68	60,400	0	3.0
10/09/2021	33.89	443,265	33.75	34.02	33.55	1,400	8,300	-0.3
09/09/2021	33.75	300,700	32.95	33.75	32.95	30,000	0	1.5
08/09/2021	32.95	625,863	33.21	33.42	32.68	70,300	0	3.5
07/09/2021	33.21	1,446,784	34.29	34.56	33.08	180,300	290,600	-5.5
06/09/2021	34.29	1,104,500	34.89	35.23	34.22	84,000	144,600	-3.1
01/09/2021	34.89	1,701,100	34.02	35.90	33.89	470,100	304,195	8.6
31/08/2021	34.02	1,952,045	33.08	34.49	32.88	242,100	300,600	-3.0
30/08/2021	33.08	777,432	32.61	33.21	32.61	31,100	1,300	1.5
27/08/2021	32.61	797,210	32.21	32.68	31.81	101,200	400	4.9
26/08/2021	32.21	732,476	32.48	32.88	32.14	31,000	300,800	-13.0
25/08/2021	32.48	1,020,373	31.87	32.48	31.81	145,100	200	6.9
24/08/2021	31.87	1,046,335	31.20	32.27	26.50	461,300	229,200	10.9
23/08/2021	31.20	626,587	31.13	31.54	30.26	249,500	48	11.6
20/08/2021	31.13	1,012,100	32.07	32.21	30.87	100,100	0	4.7
19/08/2021	32.07	1,983,800	31.47	32.54	31.47	425,000	502,000	-3.7
18/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
18/08/2021	31.47	657,000	31.07	31.87	30.66	282,600	4,400	13.1
17/08/2021	31.07	751,800	31.60	31.60	30.93	150,300	0	7.1
16/08/2021	31.60	1,194,700	31.07	31.86	31.07	10,400	10,000	0.0
13/08/2021	31.07	777,435	31.13	31.20	30.34	291,400	0	13.5
12/08/2021	31.13	735,800	30.93	31.86	30.87	142,100	400	6.6
11/08/2021	30.93	2,327,353	29.14	31.86	29.27	2,400	13,000	-0.5
10/08/2021	29.14	494,500	29.08	29.34	29.01	200	66,200	-2.9
09/08/2021	29.08	694,225	28.94	29.14	28.81	600	119,400	-5.2
06/08/2021	28.94	899,500	29.01	29.67	28.88	94,000	158,700	-2.8
05/08/2021	29.01	364,800	29.27	29.34	28.88	800	64,500	-2.8
04/08/2021	29.27	531,800	29.01	29.74	29.01	100	0	0.0
03/08/2021	29.01	553,400	29.47	29.61	28.74	10,000	185,581	-7.7
02/08/2021	29.47	1,333,500	28.54	29.81	28.35	10,000	450,400	-19.6
30/07/2021	28.54	562,800	28.68	29.08	28.35	10,000	196,100	-8.1
29/07/2021	28.68	433,489	28.48	28.81	28.21	100,500	170,800	-3.0
28/07/2021	28.48	418,400	28.61	29.08	28.35	115,200	170,400	-2.4
27/07/2021	28.61	1,227,200	27.62	28.88	27.55	465,800	654,300	-8.1
26/07/2021	27.62	476,353	28.08	28.08	27.35	157,000	218,500	-2.6
23/07/2021	28.08	228,970	28.35	28.41	28.08	72,700	76,800	-0.2
22/07/2021	28.35	228,560	28.35	28.74	28.28	0	87,000	-3.7
21/07/2021	28.35	916,500	27.62	28.48	27.42	354,900	413,300	-2.5
20/07/2021	27.62	284,700	27.35	27.62	27.08	0	62,100	-2.6
19/07/2021	27.35	284,200	27.75	27.75	27.15	150,100	59,500	3.7
16/07/2021	27.75	236,100	27.75	27.95	27.55	157,000	46,700	4.6
15/07/2021	27.75	399,500	27.48	28.15	27.42	170,300	70,600	4.2
14/07/2021	27.48	589,800	27.02	27.62	26.69	100,000	122,300	-0.9
13/07/2021	27.02	248,697	26.55	27.02	26.35	93,100	45,500	1.9
12/07/2021	26.55	679,319	26.55	26.62	25.89	171,000	112,400	2.3
09/07/2021	26.55	299,458	26.49	26.89	26.49	20,100	47,800	-1.1
08/07/2021	26.49	326,080	26.35	26.69	26.35	20,040	59,000	0
07/07/2021	26.35	488,600	26.55	26.89	26.15	100	160,400	-6.4
06/07/2021	26.55	691,197	26.82	26.95	26.35	600	295,921	-12.0
05/07/2021	26.82	255,100	27.35	27.42	26.75	0	105,100	-4.3
02/07/2021	27.35	241,514	27.48	29.77	27.28	0	99,000	-4.1
01/07/2021	27.48	306,446	27.15	27.55	26.95	0	90,000	-3.7
30/06/2021	27.15	396,902	26.89	27.22	26.75	0	105,100	-4.3
29/06/2021	26.89	193,500	26.89	29.87	26.75	0	31,200	-1.3
28/06/2021	26.89	369,401	26.69	26.89	26.55	14,000	168,900	-6.2
25/06/2021	26.69	717,688	26.82	26.95	26.42	0	330,300	-13.3
24/06/2021	26.82	517,719	27.22	27.22	26.69	200,000	394,000	-7.8

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	3.11	6.77%	4,214,600	-291,710	0	45.40 49.50 49.50
2 tháng (2026-07-13)	1.54	3.25%	6,579,400	-1,106,609	0	45.40 49.50 49.50
3 tháng (2026-06-15)	1.54	3.25%	9,222,300	-1,370,785	0	45.40 49.50 49.50
6 tháng (2026-03-16)	4.46	10%	17,663,600	-1,595,566	0	43.15 49.50 49.50
12 tháng (2025-09-16)	5.13	11.68%	34,923,500	-1,675,966	-2.3	40.20 49.50 49.50
24 tháng (2024-09-23)	7.65	18.50%	113,848,419	-14,317,341	-549.4	38.03 49.50 49.50
36 tháng (2023-09-27)	11.07	29.20%	265,338,133	-22,232,067	-915.9	34.12 49.50 49.50
60 tháng (2021-10-07)	13.71	38.83%	547,640,382	-24,341,400	-1,011.7	24.63 49.50 49.50

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH