Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/07/2021	27.14	691,197	27.41	27.54	26.93	600	295,921	-12.0
05/07/2021	27.41	255,100	27.95	28.02	27.34	0	105,100	-4.3
02/07/2021	27.95	241,514	28.09	30.43	27.88	0	99,000	-4.1
01/07/2021	28.09	306,446	27.75	28.15	27.54	0	90,000	-3.7
30/06/2021	27.75	396,902	27.47	27.81	27.34	0	105,100	-4.3
29/06/2021	27.47	193,500	27.47	30.53	27.34	0	31,200	-1.3
28/06/2021	27.47	369,401	27.27	27.47	27.14	14,000	168,900	-6.2
25/06/2021	27.27	717,688	27.41	27.54	27.00	0	330,300	-13.3
24/06/2021	27.41	517,719	27.81	27.81	27.27	200,000	394,000	-7.8
23/06/2021	27.81	539,551	28.49	28.49	27.47	200,500	318,600	-4.9
22/06/2021	28.49	836,347	28.70	28.70	27.95	413,100	331,400	3.4
21/06/2021	28.70	1,138,600	29.24	29.65	28.56	574,900	458,900	0
18/06/2021	29.24	453,715	29.04	30.53	28.97	600	126,100	-5.5
17/06/2021	29.04	595,500	28.49	29.10	28.15	300	157,300	-6.7
16/06/2021	28.49	1,578,804	26.59	30.53	26.66	52,000	419,200	-15.2
15/06/2021	26.59	81,562	26.73	26.73	22.73	0	0	0
14/06/2021	26.73	93,422	26.73	30.53	26.59	22,000	13,900	0.3
11/06/2021	26.73	184,109	26.73	27.00	26.66	0	3,500	-0.1
10/06/2021	26.73	105,216	26.53	30.39	26.32	100	10,000	-0.4
09/06/2021	26.53	118,660	26.46	26.80	26.32	800	0	0.0
08/06/2021	26.46	331,918	27.07	27.47	26.39	0	53,900	-2.1
07/06/2021	27.07	180,241	27.27	30.53	26.80	76,900	49,900	1.1
04/06/2021	27.27	171,074	27.20	27.75	23.07	45,200	61,800	-0.7
03/06/2021	27.20	536,645	26.73	27.27	26.73	5,400	196,500	-7.6
02/06/2021	26.73	200,462	26.80	26.93	26.59	0	61,000	-2.4
01/06/2021	26.80	195,279	26.59	26.86	26.59	0	300	-0.0
31/05/2021	26.59	236,507	26.53	26.80	26.46	0	0	0
28/05/2021	26.53	130,000	26.66	26.73	26.39	500	0	0.0
27/05/2021	26.66	173,031	26.59	26.73	26.46	127,600	0	5.0
26/05/2021	26.59	32,224	26.86	26.86	26.53	0	4	-0.0
25/05/2021	26.86	187,051	26.53	26.86	26.46	110,040	0	4.3
24/05/2021	26.53	47,000	26.73	26.73	26.39	900	0	0.0
21/05/2021	26.73	313,800	25.91	27.14	25.85	166,000	0	6.5
20/05/2021	25.91	210,700	26.05	26.12	25.85	40,000	27,000	0.5
19/05/2021	26.05	224,900	26.19	26.25	25.91	0	37,400	-1.4
18/05/2021	26.19	304,000	26.46	26.53	26.12	0	136,100	-5.3
17/05/2021	26.46	235,382	26.80	26.80	26.39	0	36,200	-1.4
14/05/2021	26.80	151,210	26.80	26.93	26.53	0	26,900	-1.1
13/05/2021	26.80	281,905	27.14	27.34	26.66	100	142,100	-5.7
12/05/2021	27.14	543,402	26.46	27.27	22.45	0	212,000	-8.5
11/05/2021	26.46	308,252	26.19	26.59	25.98	0	174,800	-6.8
10/05/2021	26.19	296,400	26.59	26.59	26.12	18	44,200	-1.7
07/05/2021	26.59	392,882	26.73	26.80	26.46	300,006	65,930	9.2
06/05/2021	26.73	177,100	26.80	26.93	22.79	0	26,700	-1.1
05/05/2021	26.80	177,295	26.59	26.93	26.53	0	400	-0.0
04/05/2021	26.59	171,420	27.07	27.07	26.53	0	0	0
29/04/2021	27.07	93,480	27.07	27.47	26.93	0	0	0
28/04/2021	27.07	30,714	26.73	27.47	26.66	100	3,200	-0.1
27/04/2021	26.73	69,900	26.80	26.86	26.53	18,000	0	0.7
26/04/2021	26.80	107,310	27.34	27.34	26.80	30,000	0	1.2
23/04/2021	27.34	124,402	27.61	27.61	26.53	0	1,100	-0.0
22/04/2021	27.61	119,508	28.09	28.15	27.54	10	0	0.0
20/04/2021	28.09	132,300	28.42	28.49	28.02	300	0	0.0
19/04/2021	28.42	248,813	28.49	28.49	28.02	200,000	56,000	6.0
16/04/2021	28.49	252,058	28.56	28.70	28.22	200,200	47,700	6.4
15/04/2021: Cổ tức tiền mặt tỉ lệ: 15%
15/04/2021	28.56	187,800	28.70	29.24	28.42	0	200	0
14/04/2021	28.70	107,149	28.70	28.76	28.56	5	0	0.0
13/04/2021	28.70	382,030	28.89	29.09	28.56	248,800	0	10.9
12/04/2021	28.89	332,260	28.76	29.15	28.83	157,700	1,000	6.9
09/04/2021	28.76	188,900	28.83	28.89	28.76	18,000	0	0.8
08/04/2021	28.83	396,520	28.37	28.89	28.30	220,200	30,000	8.3
07/04/2021	28.37	110,960	28.56	28.76	28.24	200	0	0.0
06/04/2021	28.56	328,041	27.98	28.63	23.78	49,200	0	2.1
05/04/2021	27.98	190,774	28.17	28.50	23.98	2,744,279	2,741,879	0.1
02/04/2021	28.17	155,765	27.91	28.24	27.98	0	0	0
01/04/2021	27.91	105,277	27.98	28.11	27.78	0	12,900	-0.5
31/03/2021	27.98	279,500	27.52	27.98	26.99	170,000	45,500	5.3
30/03/2021	27.52	446,710	27.91	27.98	27.32	0	79,000	-3.4
29/03/2021	27.91	329,037	28.11	28.11	27.78	36,500	149,000	-4.8
26/03/2021	28.11	371,800	28.30	28.30	27.78	0	0	0
25/03/2021	28.30	224,367	28.24	28.63	28.04	0	0	0
24/03/2021	28.24	375,697	28.63	28.63	27.84	13,500	0	0.6
23/03/2021	28.63	327,712	28.89	28.89	28.17	0	0	0
22/03/2021	28.89	311,295	28.70	28.96	28.50	100	5,100	-0.2
19/03/2021	28.70	319,629	28.76	28.83	28.50	120,000	0	5.2
18/03/2021	28.76	309,890	28.89	29.15	28.56	97,900	60,000	1.7
17/03/2021	28.89	767,521	28.30	29.22	28.17	2,600	20,000	-0.8
16/03/2021	28.30	666,084	27.84	28.30	27.91	254,900	0	11.0
15/03/2021	27.84	359,800	27.78	28.30	27.78	139,400	0	6.0
12/03/2021	27.78	393,306	27.71	28.04	27.58	157,800	43,000	4.9
11/03/2021	27.71	380,192	27.98	28.17	27.71	12,300	46,600	-1.5
10/03/2021	27.98	974,500	27.06	28.04	26.86	542,900	244,300	12.5
09/03/2021	27.06	604,100	26.60	27.39	26.27	250,900	135,502	4.8
08/03/2021	26.60	419,875	26.86	26.99	26.47	140,000	72,300	2.8
05/03/2021	26.86	589,007	27.19	27.19	26.21	80,900	80,400	0.0
04/03/2021	27.19	350,631	27.65	27.98	26.93	0	33,700	-1.4
03/03/2021	27.65	281,255	28.11	28.17	27.45	0	32,500	-1.4
02/03/2021	28.11	767,055	27.39	28.83	25.55	0	1,189,200	-46.8
01/03/2021	27.39	291,094	27.25	27.45	27.19	0	44,800	-1.9
26/02/2021: Cổ tức tiền mặt tỉ lệ: 5%
26/02/2021	27.25	410,304	27.19	27.52	27.06	170,800	108,000	2.6
25/02/2021	27.19	566,723	26.99	27.58	26.67	387,300	128,200	10.9
24/02/2021	26.99	540,666	27.51	27.51	26.93	250,400	68,000	7.7
23/02/2021	27.51	305,033	27.45	27.84	23.37	2,500	51,300	-2.1
22/02/2021	27.45	1,240,463	26.54	27.84	26.54	50,000	318,400	-11.4
19/02/2021	26.54	989,100	25.76	26.93	25.57	0	112,700	-4.6
18/02/2021	25.76	126,524	25.89	26.22	25.64	0	0	0
17/02/2021	25.89	300,948	24.53	26.22	24.60	6,800	200	0.3
09/02/2021	24.53	68,500	24.08	24.53	24.02	0	0	0
08/02/2021	24.08	109,100	24.60	24.66	23.95	8,000	0	0
05/02/2021	24.60	78,274	24.60	24.86	24.15	0	3,744	-0.1

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 (2026-03-30)	-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