Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/10/2019	17.85	230,779	17.85	17.85	17.79	195,500	600	5.8
10/10/2019	17.85	148,465	17.91	17.91	17.79	79,300	0	2.3
09/10/2019	17.91	90,916	17.97	17.97	17.85	43,550	24	1.3
08/10/2019	17.97	224,850	17.97	18.03	17.61	105,900	0	3.2
07/10/2019	17.97	322,580	17.91	18.03	17.91	231,150	0	6.9
04/10/2019	17.91	138,290	17.91	17.97	17.85	109,050	3,000	3.1
03/10/2019	17.91	60,018	17.97	17.97	17.85	32,900	0	1.0
02/10/2019	17.97	80,549	17.97	18.03	17.91	42,800	0	1.3
01/10/2019	17.97	247,041	17.91	17.97	17.91	189,000	0	5.6
30/09/2019	17.91	402,491	17.97	18.03	17.91	576,200	0	17.1
27/09/2019	17.97	172,467	18.03	18.09	17.79	80,100	0	2.4
26/09/2019	18.03	748,177	18.03	18.09	17.97	356,700	0	10.7
25/09/2019	18.03	386,919	18.03	18.09	17.91	160,400	0	4.8
24/09/2019	18.03	284,442	18.09	18.09	17.97	539,600	0	16.1
23/09/2019	18.09	363,950	18.15	18.15	18.09	320,550	0	9.6
20/09/2019	18.15	210,676	18.21	18.21	18.09	97,100	0	2.9
19/09/2019	18.21	266,583	18.21	18.27	18.21	99,900	0	3.0
18/09/2019	18.21	317,554	18.21	18.27	18.15	7,983,494	7,857,694	3.8
17/09/2019	18.21	205,392	18.27	18.27	18.21	179,800	0	5.4
16/09/2019	18.27	181,112	18.27	18.27	18.21	108,300	500	3.3
13/09/2019	18.27	213,719	18.27	18.27	18.15	160,548	0	4.9
12/09/2019	18.27	111,516	18.34	18.34	18.27	83,200	0	2.5
11/09/2019	18.34	165,594	18.34	18.34	18.21	153,800	1,000	4.6
10/09/2019	18.34	192,510	18.40	18.40	18.21	163,600	3,000	4.9
09/09/2019	18.40	308,710	18.40	18.40	18.34	293,700	1,000	8.9
06/09/2019	18.40	601,407	18.40	18.46	18.34	584,900	1,700	17.8
05/09/2019	18.40	306,628	18.52	18.52	18.40	274,300	0	8.4
04/09/2019	18.52	664,097	18.46	18.52	18.15	614,400	0	18.8
03/09/2019	18.46	563,296	18.46	18.52	18.34	256,800	0	7.9
30/08/2019: Cổ tức tiền mặt tỉ lệ: 5%
30/08/2019	18.46	915,715	18.40	18.52	18.34	381,500	19,640	11.1
29/08/2019	18.40	649,274	18.51	18.69	18.40	148,100	6,000	4.4
28/08/2019	18.51	967,414	17.98	18.57	17.98	351,120	0	10.9
27/08/2019	17.98	1,144,976	17.74	17.98	17.74	315,500	11,000	9.1
26/08/2019	17.74	1,176,391	17.68	17.80	17.51	605,250	0	18.1
23/08/2019	17.68	639,601	17.80	17.80	17.68	378,300	0	11.3
22/08/2019	17.80	263,660	17.80	17.86	17.74	135,100	0	4.0
21/08/2019	17.80	359,497	17.80	17.92	17.74	134,300	2,953	3.9
20/08/2019	17.80	235,907	17.86	17.86	17.74	200,500	0	6.0
19/08/2019	17.86	117,653	17.86	17.92	17.80	90,700	0	2.7
16/08/2019	17.86	246,556	17.86	17.92	17.80	158,853	3,200	4.7
15/08/2019	17.86	162,327	17.80	17.92	17.74	84,100	0	2.5
14/08/2019	17.80	135,270	17.74	17.92	17.80	114,500	0	3.4
13/08/2019	17.74	414,823	17.92	17.98	17.74	43,000	0	1.3
12/08/2019	17.92	400,224	17.92	17.98	17.56	60,400	3,000	1.7
09/08/2019	17.92	216,417	17.92	17.98	17.86	131,200	19,800	3.4
08/08/2019	17.92	387,070	17.68	17.98	17.68	53,600	0	1.6
07/08/2019	17.68	187,830	17.92	17.92	17.62	121,400	30,000	2.7
06/08/2019	17.92	304,719	18.04	18.04	17.80	224,300	16,000	6.3
05/08/2019	18.04	494,481	18.57	18.57	17.92	269,700	13,000	7.8
02/08/2019	18.57	412,257	18.57	18.63	18.51	321,400	50,000	8.5
01/08/2019	18.57	395,487	18.63	18.63	18.51	309,100	40,000	8.4
31/07/2019	18.63	386,782	18.63	18.69	18.57	310,000	2,300	9.7
30/07/2019	18.63	279,020	18.69	18.69	18.57	261,500	200	8.2
29/07/2019	18.69	216,154	18.63	18.69	18.57	195,300	5,000	6.0
26/07/2019	18.63	203,529	18.69	18.75	18.57	157,100	50,000	3.4
25/07/2019	18.69	152,979	18.69	18.69	18.51	119,600	1,000	3.7
24/07/2019	18.69	205,939	18.75	18.75	18.69	128,400	30,000	3.1
23/07/2019	18.75	323,243	18.63	18.75	18.63	218,600	300	6.9
22/07/2019	18.63	184,989	18.69	18.69	18.57	147,100	30,000	3.7
19/07/2019	18.69	218,620	18.63	18.75	18.45	60,000	0	1.9
18/07/2019	18.63	298,710	18.69	18.69	18.51	221,200	24,300	6.2
17/07/2019	18.69	239,371	18.63	18.75	18.51	10,900	0	0.3
16/07/2019	18.63	296,547	18.57	18.69	18.45	75,400	5,000	2.2
15/07/2019	18.57	87,660	18.69	18.69	18.57	10,200	0	0.3
12/07/2019	18.69	323,171	18.63	18.81	18.57	199,200	0	6.3
11/07/2019	18.63	106,157	18.63	18.69	18.45	21,800	0	0.7
10/07/2019	18.63	150,390	18.51	18.69	18.51	33,500	0	1.1
09/07/2019	18.51	173,981	18.69	18.69	18.28	44,900	0	1.4
08/07/2019	18.69	210,793	18.75	18.81	18.40	145,600	0	4.6
05/07/2019	18.75	324,413	18.75	18.87	18.69	211,400	0	6.7
04/07/2019	18.75	555,289	18.28	18.87	18.34	362,800	2,000	11.4
03/07/2019	18.28	519,883	17.86	18.34	17.80	273,800	101,115	5.3
02/07/2019	17.86	197,168	17.86	17.92	17.74	159,900	100,000	1.8
01/07/2019	17.86	283,399	20.06	20.06	17.80	58,200	90,000	-1.0
28/06/2019	20.06	997,630	17.62	20.06	17.45	783,300	74,760	22.3
27/06/2019	17.62	463,383	17.39	17.62	17.33	287,020	800	8.4
26/06/2019	17.39	191,110	17.39	17.45	17.21	131,700	0	3.8
25/06/2019	17.39	386,822	17.33	17.39	17.21	337,300	210,000	3.7
24/06/2019	17.33	305,957	17.39	17.62	17.27	202,256	199,600	0.1
21/06/2019	17.39	249,450	17.21	17.51	16.91	130,400	90,000	1.2
20/06/2019	17.21	561,623	17.09	17.21	16.38	228,900	0	6.5
19/06/2019	17.09	483,917	17.68	17.74	17.09	121,900	181,000	-1.7
18/06/2019	17.68	309,625	18.04	18.10	17.62	84,900	1,000	2.5
17/06/2019	18.04	395,020	18.10	18.10	17.80	157,700	0	4.8
14/06/2019	18.10	140,300	18.10	18.22	17.80	4,000	0	0.1
13/06/2019	18.10	123,472	18.40	18.40	18.04	0	3,432	-0.1
12/06/2019	18.40	384,570	18.40	18.40	17.21	200	0	0.0
11/06/2019	18.40	137,700	18.51	18.57	18.28	42,200	0	1.3
10/06/2019	18.51	280,061	18.45	18.57	18.40	4,300	0	0.1
07/06/2019	18.45	142,230	18.57	18.57	18.40	0	0	0
06/06/2019	18.57	232,310	18.63	18.69	18.40	5,200	50,000	-1.4
05/06/2019	18.63	216,500	18.57	18.75	18.57	100	0	0.0
04/06/2019	18.57	228,052	18.57	18.75	18.45	20	6,700	-0.2
03/06/2019	18.57	189,638	18.57	18.69	18.40	0	0	0
31/05/2019	18.57	176,717	18.57	18.69	18.40	0	0	0
30/05/2019	18.57	192,268	18.57	18.69	18.40	0	0	0
29/05/2019	18.57	56,524	18.51	18.57	18.51	0	0	0
28/05/2019	18.51	194,542	18.69	18.69	18.51	0	0	0
27/05/2019	18.69	212,800	18.87	18.99	18.51	0	0	0
24/05/2019	18.87	45,176	18.99	18.99	18.75	0	3,000	-0.1

Page:
<<
16
17
18
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-1.70	-3.46%	2,655,400	485,500	23.6	46.90 49.50 47.50
2 tháng (2026-01-12)	1.30	2.82%	6,959,000	1,098,000	52.0	45.80 49.50 47.50
3 tháng (2025-12-15)	3.55	8.10%	8,671,200	1,078,500	51.1	43.75 49.50 47.50
6 tháng (2025-09-15)	0.91	1.95%	17,317,400	-100,300	-3.3	42.87 49.50 47.50
12 tháng (2025-03-18)	2.43	5.42%	58,478,800	-9,389,008	-385.6	40.55 49.50 47.50
24 tháng (2024-03-25)	6.73	16.54%	169,465,383	-17,632,822	-782.5	40.19 49.50 47.50
36 tháng (2023-03-29)	16.79	54.86%	367,010,284	-32,296,559	-1,471.4	30.61 49.50 47.50
60 tháng (2021-04-08)	17.32	57.58%	601,616,787	-23,730,707	-1,038.8	26.27 49.50 47.50

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH