Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2026	46.77	56,800	46.67	47.15	46.48	0	300	-0.0
04/03/2026	46.86	424,200	46.86	46.96	46.29	0	7,200	-0.4
03/03/2026	46.67	117,100	47.05	47.05	46.67	0	26,000	-1.3
02/03/2026	47.25	145,200	47.44	47.53	46.48	102,300	100	4.9
27/02/2026	47.44	120,000	47.34	47.92	47.34	400	100	0.0
26/02/2026	47.25	154,500	47.53	47.63	47.15	51,400	0	2.5
25/02/2026	47.25	406,400	47.15	47.82	46.96	51,400	0	2.5
24/02/2026	47.05	180,500	46.96	47.44	46.86	44,400	0	2.2
23/02/2026	47.15	102,300	47.15	47.34	46.86	0	0	0
13/02/2026	47.05	63,900	47.05	47.15	46.86	300	300	0
12/02/2026	46.96	182,800	47.05	47.15	46.77	0	0	0
11/02/2026	47.05	63,600	46.96	47.15	46.96	168,100	3,500	8.1
10/02/2026	46.77	311,300	47.05	47.05	46.67	27,100	10,200	0.8
09/02/2026	47.05	116,800	46.96	47.25	46.86	0	1,500	-0.1
06/02/2026	46.86	165,400	46.96	47.15	46.57	500	90,000	-4.4
05/02/2026	46.77	255,500	47.25	47.44	46.77	500	90,000	-4.4
04/02/2026	47.25	219,200	46.77	47.25	46.48	102,300	100	4.9
03/02/2026	46.48	410,700	45.62	46.86	45.62	12,100	56,700	-2.1
02/02/2026	45.62	269,300	45.52	45.71	44.56	12,100	56,700	-2.1
30/01/2026	45.52	186,000	45.42	45.71	45.42	25,000	0	1.2
29/01/2026	45.52	189,300	45.14	45.81	45.14	185,800	0	8.7
28/01/2026	45.14	247,200	44.75	45.33	44.56	300	1,600	-0.1
27/01/2026	44.66	159,600	44.66	44.85	43.12	200	0	0.0
26/01/2026	44.56	201,300	44.08	44.75	38.05	20,000	0	0.9
23/01/2026	44.75	58,200	44.75	44.85	44.66	77,400	224,200	-6.8
22/01/2026	44.66	234,300	44.75	45.04	44.56	27,000	0	1.3
21/01/2026	44.75	101,900	45.04	45.04	44.66	50,000	0	2.4
20/01/2026	45.14	128,900	44.85	45.14	44.75	30,000	1,700	1.3
19/01/2026	44.95	79,500	44.56	45.04	44.47	133,200	300	6.2
16/01/2026	44.56	247,400	44.75	44.85	44.56	30,200	1,500	1.3
15/01/2026	44.75	270,500	44.27	44.85	44.08	65,400	400	3.0
14/01/2026	43.99	105,500	44.08	44.18	43.70	91,200	0	4.2
13/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
13/01/2026	43.89	113,700	44.08	44.75	43.80	95,100	20,200	3.5
12/01/2026	44.18	232,100	44.09	44.27	43.90	222,200	40,000	8.6
09/01/2026	44.09	249,200	43.99	44.27	43.71	20,000	1,300	0.9
08/01/2026	43.71	61,300	43.90	43.99	43.71	0	4,300	-0.2
07/01/2026	43.90	42,500	43.99	43.99	43.71	0	0	0
06/01/2026	43.90	94,200	43.99	44.09	43.80	0	22,900	-1.1
05/01/2026	43.99	161,200	44.18	44.18	43.90	0	0	0
31/12/2025	44.09	169,800	43.52	44.18	43.52	0	1,200	-0.1
30/12/2025	43.34	175,800	42.96	43.43	42.87	0	1,200	-0.1
29/12/2025	43.05	159,300	42.30	43.05	42.30	300	0	0.0
26/12/2025	42.30	21,500	42.49	42.49	42.21	2,700	0	0.1
25/12/2025	42.58	151,700	42.40	42.87	42.30	0	600	-0.0
24/12/2025	42.21	61,900	42.40	42.58	42.21	0	0	0
23/12/2025	42.30	119,000	42.12	42.49	42.12	0	10,100	-0.5
22/12/2025	42.30	77,700	42.21	42.30	41.93	0	300	-0.0
19/12/2025	42.21	39,400	42.02	42.30	42.02	0	0	0
18/12/2025	42.02	22,000	42.21	42.21	41.83	0	0	0
17/12/2025	42.02	24,500	41.83	42.21	41.83	0	1,000	-0.0
16/12/2025	41.93	47,000	41.93	42.12	41.65	0	0	0
15/12/2025	42.02	34,200	42.02	42.12	41.83	800	400	0.0
12/12/2025	42.02	46,000	42.30	42.30	41.93	700	0	0.0
11/12/2025	42.21	79,800	45.02	45.02	42.21	0	0	0
10/12/2025	42.12	90,500	42.12	42.40	42.02	0	0	0
09/12/2025	41.93	76,100	42.40	42.40	41.83	0	0	0
08/12/2025	42.30	31,400	42.40	42.58	42.21	300	1,000	-0.0
05/12/2025	42.49	141,200	42.30	42.58	42.30	30,000	300	1.3
04/12/2025	42.30	162,300	41.55	43.05	41.55	24,500	200	1.1
03/12/2025	41.55	41,900	41.27	41.65	41.18	13,800	0	0.6
02/12/2025	41.18	121,700	41.18	41.37	41.18	0	0	0
01/12/2025	41.18	67,800	41.18	41.55	41.18	17,400	0	0.8
28/11/2025	41.18	121,300	41.65	41.65	41.08	0	80,000	-3.5
27/11/2025	41.27	208,500	41.27	41.74	41.27	1,400	80,000	-3.5
26/11/2025	41.27	148,300	41.46	41.74	41.27	31,000	0	1.4
25/11/2025	41.37	150,600	41.74	41.74	41.27	0	47,600	-2.1
24/11/2025	41.74	74,400	41.74	42.12	41.65	12,400	0	0.6
21/11/2025	41.83	108,900	41.74	41.83	41.55	0	0	0
20/11/2025	41.83	144,200	41.65	42.02	41.55	96,700	0	4.3
19/11/2025	41.65	281,600	41.27	41.83	41.08	200,000	51,700	6.6
18/11/2025	41.08	126,400	41.46	41.46	41.08	1,000	300	0.0
17/11/2025	41.18	124,000	41.46	41.65	40.33	0	100,000	-4.4
14/11/2025	41.46	174,100	41.37	41.46	41.08	100	48,900	-2.1
13/11/2025	41.55	183,700	41.37	41.65	41.18	100	1,700	-0.1
12/11/2025	41.27	359,100	41.65	41.65	40.90	0	27,200	-1.2
11/11/2025	41.46	95,900	41.83	41.83	41.46	0	7,000	-0.3
10/11/2025	41.55	189,600	41.93	42.21	41.55	0	80,600	-3.6
07/11/2025	41.93	88,500	41.93	42.21	41.83	3,000	56,500	-2.4
06/11/2025	42.21	83,100	42.40	42.68	41.93	3,000	46,000	-1.9
05/11/2025	42.30	35,400	42.30	42.49	42.12	3,100	2,600	0.0
04/11/2025	42.49	153,100	42.21	42.49	41.37	400	12,700	-0.5
03/11/2025	42.02	140,700	42.21	42.21	41.93	200	10,900	-0.5
31/10/2025	42.30	94,100	42.40	42.58	42.12	6,300	29,500	-1.0
30/10/2025	42.40	196,300	42.77	42.87	42.21	1,200	22,200	-0.9
29/10/2025	42.40	255,600	43.43	43.43	42.30	5,100	51,300	-2.1
28/10/2025	43.24	100,400	43.43	43.43	43.05	100	7,400	-0.3
27/10/2025	43.43	87,500	43.52	43.99	43.43	15,900	6,500	0.4
24/10/2025	43.52	102,300	43.71	43.71	43.43	0	32,800	-1.5
23/10/2025	43.62	354,700	43.90	44.09	43.43	0	225,200	-10.5
22/10/2025	43.90	502,500	43.71	44.37	43.71	800	58,000	-2.7
21/10/2025	43.71	293,900	43.15	43.99	43.15	2,300	140,200	-6.4
20/10/2025	43.15	211,500	43.99	44.18	42.77	1,500	11,000	-0.4
17/10/2025	43.99	231,700	44.09	44.09	43.71	500	9,200	-0.4
16/10/2025	43.99	93,500	43.80	44.18	43.71	0	50,000	-2.3
15/10/2025	43.80	213,800	44.09	44.18	43.62	0	107,800	-5.0
14/10/2025	44.18	101,700	44.18	44.27	43.90	2,600	0	0.1
13/10/2025	43.80	470,500	44.55	44.55	43.71	2,200	164,200	-7.6
10/10/2025	44.55	83,400	44.55	44.65	44.37	0	15,000	-0.7
09/10/2025	44.55	91,700	44.55	44.74	44.46	0	0	0
08/10/2025	44.55	54,400	44.46	44.74	44.46	7,900	0	0.4

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-1.40	-2.86%	2,726,500	-464,508	0	47.40 49.10 47.40
2 tháng (2026-05-29)	0	0%	4,725,700	-158,884	0	47.40 49.20 47.40
3 tháng (2026-04-29)	2.40	5.31%	9,265,400	248,944	0	45.20 49.20 47.40
6 tháng (2026-01-29)	2.08	4.57%	16,914,500	-55,856	26.2	44.10 49.20 47.40
12 tháng (2025-08-04)	2.66	5.93%	35,124,500	-1,554,556	-43.3	41.08 49.20 47.40
24 tháng (2024-08-07)	7.31	18.14%	115,835,736	-16,444,431	-697.4	38.86 49.20 47.40
36 tháng (2023-08-14)	9.82	26%	300,048,433	-21,755,008	-944.4	34.87 49.20 47.40
60 tháng (2021-08-23)	15.71	49.28%	572,713,771	-22,156,146	-950.1	25.17 49.20 47.40

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH