Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026: Cổ tức tiền mặt tỉ lệ: 20%
16/04/2026	44.62	63,200	46.38	46.38	44.62	200	12,500	0
15/04/2026	45.01	117,900	45.11	45.20	44.92	0	45,600	0
14/04/2026	45.11	169,400	44.83	45.29	44.64	0	89,900	0
13/04/2026	44.64	61,400	44.54	44.92	44.45	300	23,700	0
10/04/2026	44.36	160,700	44.54	44.73	44.36	0	34,800	0
09/04/2026	44.54	121,600	44.54	44.64	44.45	16,700	65,200	0
08/04/2026	44.64	188,600	44.83	44.92	44.45	600	143,900	0
07/04/2026	44.45	55,600	44.54	44.54	44.26	0	23,214	0
06/04/2026	44.45	115,100	44.54	44.73	44.17	100	88,890	0
03/04/2026	44.45	34,900	44.26	44.54	44.26	0	1,236	0
02/04/2026	44.26	83,500	44.73	44.73	44.26	1,900	45,060	0
01/04/2026	44.73	50,700	44.92	45.01	44.54	600	0	0
31/03/2026	45.01	93,400	44.83	45.11	44.36	4,600	8,900	0
30/03/2026	44.64	82,200	44.54	44.73	44.17	0	0	0
27/03/2026	44.64	16,300	44.64	44.92	44.45	0	2,500	0
26/03/2026	44.64	88,700	44.92	45.01	44.08	0	400	0
25/03/2026	45.01	27,700	45.20	45.29	44.92	0	5,300	0
24/03/2026	45.01	28,500	45.20	45.20	44.92	0	3,800	0
23/03/2026	44.73	51,400	45.01	45.20	44.73	0	3,500	0
20/03/2026	45.01	80,900	45.48	45.76	44.92	0	0	0
19/03/2026	44.92	14,400	44.73	45.01	44.64	0	0	0
18/03/2026	44.83	18,200	44.83	45.01	44.83	0	0	0
17/03/2026	44.92	16,100	44.83	45.01	44.83	0	0	0
16/03/2026	44.54	44,600	44.54	44.83	44.54	0	0	0
13/03/2026	44.54	20,600	44.45	44.64	44.45	0	0	0
12/03/2026	44.45	17,100	44.83	44.92	44.36	0	0	0
11/03/2026	44.64	53,000	43.23	44.73	40.89	36,000	500	1.7
10/03/2026	44.92	109,200	44.26	45.01	44.17	35,700	1,100	1.6
09/03/2026	43.98	322,900	45.95	45.95	43.89	35,700	1,100	1.6
06/03/2026	45.76	135,900	45.95	46.14	45.67	0	0	0
05/03/2026	45.76	56,800	45.67	46.14	45.48	0	300	-0.0
04/03/2026	45.86	424,200	45.86	45.95	45.29	0	7,200	-0.4
03/03/2026	45.67	117,100	46.04	46.04	45.67	0	26,000	-1.3
02/03/2026	46.23	145,200	46.42	46.51	45.48	102,300	100	4.9
27/02/2026	46.42	120,000	46.33	46.89	46.33	400	100	0.0
26/02/2026	46.23	154,500	46.51	46.61	46.14	51,400	0	2.5
25/02/2026	46.23	406,400	46.14	46.79	45.95	51,400	0	2.5
24/02/2026	46.04	180,500	45.95	46.42	45.86	44,400	0	2.2
23/02/2026	46.14	102,300	46.14	46.33	45.86	0	0	0
13/02/2026	46.04	63,900	46.04	46.14	45.86	300	300	0
12/02/2026	45.95	182,800	46.04	46.14	45.76	0	0	0
11/02/2026	46.04	63,600	45.95	46.14	45.95	168,100	3,500	8.1
10/02/2026	45.76	311,300	46.04	46.04	45.67	27,100	10,200	0.8
09/02/2026	46.04	116,800	45.95	46.23	45.86	0	1,500	-0.1
06/02/2026	45.86	165,400	45.95	46.14	45.58	500	90,000	-4.4
05/02/2026	45.76	255,500	46.23	46.42	45.76	500	90,000	-4.4
04/02/2026	46.23	219,200	45.76	46.23	45.48	102,300	100	4.9
03/02/2026	45.48	410,700	44.64	45.86	44.64	12,100	56,700	-2.1
02/02/2026	44.64	269,300	44.54	44.73	43.61	12,100	56,700	-2.1
30/01/2026	44.54	186,000	44.45	44.73	44.45	25,000	0	1.2
29/01/2026	44.54	189,300	44.17	44.83	44.17	185,800	0	8.7
28/01/2026	44.17	247,200	43.79	44.36	43.61	300	1,600	-0.1
27/01/2026	43.70	159,600	43.70	43.89	42.20	200	0	0.0
26/01/2026	43.61	201,300	43.14	43.79	37.23	20,000	0	0.9
23/01/2026	43.79	58,200	43.79	43.89	43.70	77,400	224,200	-6.8
22/01/2026	43.70	234,300	43.79	44.08	43.61	27,000	0	1.3
21/01/2026	43.79	101,900	44.08	44.08	43.70	50,000	0	2.4
20/01/2026	44.17	128,900	43.89	44.17	43.79	30,000	1,700	1.3
19/01/2026	43.98	79,500	43.61	44.08	43.51	133,200	300	6.2
16/01/2026	43.61	247,400	43.79	43.89	43.61	30,200	1,500	1.3
15/01/2026	43.79	270,500	43.32	43.89	43.14	65,400	400	3.0
14/01/2026	43.04	105,500	43.14	43.23	42.76	91,200	0	4.2
13/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
13/01/2026	42.95	113,700	43.14	43.79	42.86	95,100	20,200	3.5
12/01/2026	43.23	232,100	43.14	43.32	42.96	222,200	40,000	8.6
09/01/2026	43.14	249,200	43.05	43.32	42.77	20,000	1,300	0.9
08/01/2026	42.77	61,300	42.96	43.05	42.77	0	4,300	-0.2
07/01/2026	42.96	42,500	43.05	43.05	42.77	0	0	0
06/01/2026	42.96	94,200	43.05	43.14	42.86	0	22,900	-1.1
05/01/2026	43.05	161,200	43.23	43.23	42.96	0	0	0
31/12/2025	43.14	169,800	42.59	43.23	42.59	0	1,200	-0.1
30/12/2025	42.41	175,800	42.04	42.50	41.95	0	1,200	-0.1
29/12/2025	42.13	159,300	41.40	42.13	41.40	300	0	0.0
26/12/2025	41.40	21,500	41.58	41.58	41.30	2,700	0	0.1
25/12/2025	41.67	151,700	41.49	41.95	41.40	0	600	-0.0
24/12/2025	41.30	61,900	41.49	41.67	41.30	0	0	0
23/12/2025	41.40	119,000	41.21	41.58	41.21	0	10,100	-0.5
22/12/2025	41.40	77,700	41.30	41.40	41.03	0	300	-0.0
19/12/2025	41.30	39,400	41.12	41.40	41.12	0	0	0
18/12/2025	41.12	22,000	41.30	41.30	40.94	0	0	0
17/12/2025	41.12	24,500	40.94	41.30	40.94	0	1,000	-0.0
16/12/2025	41.03	47,000	41.03	41.21	40.75	0	0	0
15/12/2025	41.12	34,200	41.12	41.21	40.94	800	400	0.0
12/12/2025	41.12	46,000	41.40	41.40	41.03	700	0	0.0
11/12/2025	41.30	79,800	44.06	44.06	41.30	0	0	0
10/12/2025	41.21	90,500	41.21	41.49	41.12	0	0	0
09/12/2025	41.03	76,100	41.49	41.49	40.94	0	0	0
08/12/2025	41.40	31,400	41.49	41.67	41.30	300	1,000	-0.0
05/12/2025	41.58	141,200	41.40	41.67	41.40	30,000	300	1.3
04/12/2025	41.40	162,300	40.66	42.13	40.66	24,500	200	1.1
03/12/2025	40.66	41,900	40.39	40.75	40.29	13,800	0	0.6
02/12/2025	40.29	121,700	40.29	40.48	40.29	0	0	0
01/12/2025	40.29	67,800	40.29	40.66	40.29	17,400	0	0.8
28/11/2025	40.29	121,300	40.75	40.75	40.20	0	80,000	-3.5
27/11/2025	40.39	208,500	40.39	40.84	40.39	1,400	80,000	-3.5
26/11/2025	40.39	148,300	40.57	40.84	40.39	31,000	0	1.4
25/11/2025	40.48	150,600	40.84	40.84	40.39	0	47,600	-2.1
24/11/2025	40.84	74,400	40.84	41.21	40.75	12,400	0	0.6
21/11/2025	40.94	108,900	40.84	40.94	40.66	0	0	0
20/11/2025	40.94	144,200	40.75	41.12	40.66	96,700	0	4.3
19/11/2025	40.75	281,600	40.39	40.94	40.20	200,000	51,700	6.6

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 (2026-08-12)	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