Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/12/2019	18.24	109,985	18.06	18.30	18.12	23,000	0	0.7
02/12/2019	18.06	40,450	18.30	18.30	18.06	0	0	0
29/11/2019	18.30	82,453	18.42	18.42	18.12	400	0	0.0
28/11/2019	18.42	107,668	18.36	18.42	18.24	200	0	0.0
27/11/2019	18.36	36,168	18.36	18.49	18.30	0	0	0
26/11/2019	18.36	61,615	18.36	18.49	18.36	0	0	0
25/11/2019	18.36	98,048	18.61	18.61	18.30	20	0	0.0
22/11/2019	18.61	204,190	18.79	18.79	18.49	111,300	0	3.4
21/11/2019	18.79	104,102	18.79	18.79	18.61	98,100	0	3.0
20/11/2019	18.79	175,140	18.79	18.86	18.61	139,700	4,300	4.1
19/11/2019	18.79	292,017	18.79	18.79	18.55	250,400	1,700	7.6
18/11/2019	18.79	243,580	18.79	18.86	18.61	124,700	29,100	2.9
15/11/2019	18.79	328,624	18.55	18.92	18.49	160,600	60	4.9
14/11/2019	18.55	996,793	18.18	18.55	18.18	168,350	0	5.0
13/11/2019	18.18	328,098	18.06	18.36	17.99	60,000	0	1.8
12/11/2019	18.06	104,037	17.93	18.06	17.93	25,100	0	0.7
11/11/2019	17.93	100,256	17.93	17.99	17.87	0	5,000	-0.1
08/11/2019	17.93	204,621	17.87	18.06	17.87	23,400	0	0.7
07/11/2019	17.87	50,248	17.87	17.99	17.81	0	0	0
06/11/2019	17.87	32,626	17.87	18.06	17.75	0	0	0
05/11/2019	17.87	68,730	17.93	17.99	17.81	0	0	0
04/11/2019	17.93	126,313	17.99	18.18	17.87	100,000	0	2.9
01/11/2019	17.99	35,400	17.99	18.24	17.87	0	0	0
31/10/2019	17.99	105,858	18.12	18.36	17.93	10	0	0.0
30/10/2019	18.12	526,015	17.87	18.18	17.69	327,400	0	9.5
29/10/2019	17.87	303,680	17.75	17.87	17.69	769,400	0	22.2
28/10/2019	17.75	191,152	17.87	17.87	17.69	101,800	0	2.9
25/10/2019	17.87	71,068	17.93	17.93	17.81	21,300	0	0.6
24/10/2019	17.93	98,399	18.06	18.06	17.87	31,300	0	0.9
23/10/2019	18.06	200,506	18.12	18.12	17.99	68,600	0	2.0
22/10/2019	18.12	144,557	18.06	18.12	17.99	30,700	0	0.9
21/10/2019	18.06	166,402	17.99	18.12	17.99	109,300	0	3.2
18/10/2019	17.99	182,580	18.06	18.12	17.99	103,600	0	3.0
17/10/2019	18.06	118,056	18.06	18.12	18.06	99,700	0	2.9
16/10/2019	18.06	151,824	18.18	18.18	17.99	80,040	0	2.4
15/10/2019	18.18	89,040	18.30	18.36	18.12	5,026	0	0.1
14/10/2019	18.30	177,050	18.24	18.36	18.24	154,410	0	4.6
11/10/2019	18.24	230,779	18.24	18.24	18.18	195,500	600	5.8
10/10/2019	18.24	148,465	18.30	18.30	18.18	79,300	0	2.3
09/10/2019	18.30	90,916	18.36	18.36	18.24	43,550	24	1.3
08/10/2019	18.36	224,850	18.36	18.42	17.99	105,900	0	3.2
07/10/2019	18.36	322,580	18.30	18.42	18.30	231,150	0	6.9
04/10/2019	18.30	138,290	18.30	18.36	18.24	109,050	3,000	3.1
03/10/2019	18.30	60,018	18.36	18.36	18.24	32,900	0	1.0
02/10/2019	18.36	80,549	18.36	18.42	18.30	42,800	0	1.3
01/10/2019	18.36	247,041	18.30	18.36	18.30	189,000	0	5.6
30/09/2019	18.30	402,491	18.36	18.42	18.30	576,200	0	17.1
27/09/2019	18.36	172,467	18.42	18.49	18.18	80,100	0	2.4
26/09/2019	18.42	748,177	18.42	18.49	18.36	356,700	0	10.7
25/09/2019	18.42	386,919	18.42	18.49	18.30	160,400	0	4.8
24/09/2019	18.42	284,442	18.49	18.49	18.36	539,600	0	16.1
23/09/2019	18.49	363,950	18.55	18.55	18.49	320,550	0	9.6
20/09/2019	18.55	210,676	18.61	18.61	18.49	97,100	0	2.9
19/09/2019	18.61	266,583	18.61	18.67	18.61	99,900	0	3.0
18/09/2019	18.61	317,554	18.61	18.67	18.55	7,983,494	7,857,694	3.8
17/09/2019	18.61	205,392	18.67	18.67	18.61	179,800	0	5.4
16/09/2019	18.67	181,112	18.67	18.67	18.61	108,300	500	3.3
13/09/2019	18.67	213,719	18.67	18.67	18.55	160,548	0	4.9
12/09/2019	18.67	111,516	18.73	18.73	18.67	83,200	0	2.5
11/09/2019	18.73	165,594	18.73	18.73	18.61	153,800	1,000	4.6
10/09/2019	18.73	192,510	18.79	18.79	18.61	163,600	3,000	4.9
09/09/2019	18.79	308,710	18.79	18.79	18.73	293,700	1,000	8.9
06/09/2019	18.79	601,407	18.79	18.86	18.73	584,900	1,700	17.8
05/09/2019	18.79	306,628	18.92	18.92	18.79	274,300	0	8.4
04/09/2019	18.92	664,097	18.86	18.92	18.55	614,400	0	18.8
03/09/2019	18.86	563,296	18.86	18.92	18.73	256,800	0	7.9
30/08/2019: Cổ tức tiền mặt tỉ lệ: 5%
30/08/2019	18.86	915,715	18.79	18.92	18.73	381,500	19,640	11.1
29/08/2019	18.79	649,274	18.92	19.10	18.79	148,100	6,000	4.4
28/08/2019	18.92	967,414	18.37	18.98	18.37	351,120	0	10.9
27/08/2019	18.37	1,144,976	18.13	18.37	18.13	315,500	11,000	9.1
26/08/2019	18.13	1,176,391	18.07	18.19	17.89	605,250	0	18.1
23/08/2019	18.07	639,601	18.19	18.19	18.07	378,300	0	11.3
22/08/2019	18.19	263,660	18.19	18.25	18.13	135,100	0	4.0
21/08/2019	18.19	359,497	18.19	18.31	18.13	134,300	2,953	3.9
20/08/2019	18.19	235,907	18.25	18.25	18.13	200,500	0	6.0
19/08/2019	18.25	117,653	18.25	18.31	18.19	90,700	0	2.7
16/08/2019	18.25	246,556	18.25	18.31	18.19	158,853	3,200	4.7
15/08/2019	18.25	162,327	18.19	18.31	18.13	84,100	0	2.5
14/08/2019	18.19	135,270	18.13	18.31	18.19	114,500	0	3.4
13/08/2019	18.13	414,823	18.31	18.37	18.13	43,000	0	1.3
12/08/2019	18.31	400,224	18.31	18.37	17.95	60,400	3,000	1.7
09/08/2019	18.31	216,417	18.31	18.37	18.25	131,200	19,800	3.4
08/08/2019	18.31	387,070	18.07	18.37	18.07	53,600	0	1.6
07/08/2019	18.07	187,830	18.31	18.31	18.01	121,400	30,000	2.7
06/08/2019	18.31	304,719	18.43	18.43	18.19	224,300	16,000	6.3
05/08/2019	18.43	494,481	18.98	18.98	18.31	269,700	13,000	7.8
02/08/2019	18.98	412,257	18.98	19.04	18.92	321,400	50,000	8.5
01/08/2019	18.98	395,487	19.04	19.04	18.92	309,100	40,000	8.4
31/07/2019	19.04	386,782	19.04	19.10	18.98	310,000	2,300	9.7
30/07/2019	19.04	279,020	19.10	19.10	18.98	261,500	200	8.2
29/07/2019	19.10	216,154	19.04	19.10	18.98	195,300	5,000	6.0
26/07/2019	19.04	203,529	19.10	19.16	18.98	157,100	50,000	3.4
25/07/2019	19.10	152,979	19.10	19.10	18.92	119,600	1,000	3.7
24/07/2019	19.10	205,939	19.16	19.16	19.10	128,400	30,000	3.1
23/07/2019	19.16	323,243	19.04	19.16	19.04	218,600	300	6.9
22/07/2019	19.04	184,989	19.10	19.10	18.98	147,100	30,000	3.7
19/07/2019	19.10	218,620	19.04	19.16	18.86	60,000	0	1.9
18/07/2019	19.04	298,710	19.10	19.10	18.92	221,200	24,300	6.2
17/07/2019	19.10	239,371	19.04	19.16	18.92	10,900	0	0.3
16/07/2019	19.04	296,547	18.98	19.10	18.86	75,400	5,000	2.2

Page:
<<
15
16
17
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0	0%	3,091,300	-222,800	-9.8	43.80 45.30 45.30
2 tháng (2025-10-06)	-2.30	-4.85%	7,028,800	-1,135,300	-52.2	43.80 47.50 45.30
3 tháng (2025-09-08)	-2.20	-4.65%	8,802,600	-1,425,300	-65.9	43.80 47.80 45.30
6 tháng (2025-06-09)	-1.04	-2.26%	22,021,600	-1,048,980	-38.0	43.80 48.40 45.30
12 tháng (2024-12-10)	-1.98	-4.20%	67,544,354	-14,052,687	-612.3	41.43 48.48 45.30
24 tháng (2023-12-18)	7.84	21.05%	203,643,433	-21,505,370	-960.9	37.26 48.48 45.30
36 tháng (2022-12-21)	17.33	62.41%	368,554,857	-32,262,433	-1,480.5	27.19 48.48 45.30
60 tháng (2020-12-31)	17.98	66.28%	614,137,215	-23,846,394	-1,049.3	23.67 48.48 45.30

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH