Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2025	45.71	213,800	46.00	46.10	45.51	0	107,800	-5.0
14/10/2025	46.10	101,700	46.10	46.20	45.81	2,600	0	0.1
13/10/2025	45.71	470,500	46.49	46.49	45.61	2,200	164,200	-7.6
10/10/2025	46.49	83,400	46.49	46.59	46.30	0	15,000	-0.7
09/10/2025	46.49	91,700	46.49	46.69	46.39	0	0	0
08/10/2025	46.49	54,400	46.39	46.69	46.39	7,900	0	0.4
07/10/2025	46.39	68,200	46.49	46.49	46.30	0	3,400	-0.2
06/10/2025	46.39	36,000	46.39	46.49	46.20	100	2,300	-0.1
03/10/2025	46.39	43,400	46.49	46.49	46.30	3,000	6,800	-0.2
02/10/2025	46.39	54,400	46.39	46.59	46.30	0	0	0
01/10/2025	46.49	47,100	46.39	46.49	46.30	18,000	0	0.9
30/09/2025	46.59	89,300	46.49	46.59	46.30	0	0	0
29/09/2025	46.49	82,000	46.30	46.69	46.30	0	0	0
26/09/2025	46.20	102,700	46.49	46.49	46.20	0	0	0
25/09/2025	46.49	83,700	46.30	46.59	46.30	3,100	0	0.1
24/09/2025	46.30	31,100	46.30	46.39	46.20	3,300	0	0.2
23/09/2025	46.20	63,800	46.49	46.59	46.20	1,500	12,200	-0.5
22/09/2025	46.49	71,700	46.59	46.69	46.20	300	31,000	-1.5
19/09/2025	46.49	18,600	46.69	46.69	46.49	100	8,300	-0.4
18/09/2025	46.79	112,600	46.69	46.88	46.30	400	74,800	-3.5
17/09/2025	46.39	118,500	46.79	46.88	46.39	35,100	50,000	-0.7
16/09/2025	46.79	155,400	46.59	46.79	46.49	65,000	0	3.1
15/09/2025	46.49	78,100	46.30	46.59	46.30	200	20,100	-0.9
12/09/2025	46.30	45,300	46.59	46.59	46.30	500	20,000	-0.9
11/09/2025	46.30	104,900	46.30	46.30	46.00	600	48,000	-2.2
10/09/2025	46.00	145,800	46.39	46.59	46.00	400	113,600	-5.3
09/09/2025	46.39	116,100	46.30	46.49	46.30	1,900	20,000	-0.9
08/09/2025	46.30	209,300	46.30	46.59	46.30	1,400	20,000	-0.9
05/09/2025	46.20	116,500	46.59	46.79	46.20	100	35,000	-1.7
04/09/2025	46.59	143,300	46.39	46.59	46.39	20,000	1,000	0.9
03/09/2025	46.49	89,000	46.20	46.59	46.20	0	39,000	-1.9
29/08/2025	46.59	222,200	46.30	46.59	46.10	0	500	-0.0
28/08/2025	46.30	68,000	46.30	46.39	46.30	1,500	0	0
27/08/2025	46.20	72,000	46.30	46.39	46.20	400	1,200	-0.0
26/08/2025	46.20	87,000	46.00	46.20	46.00	100	0	0.0
25/08/2025	46.00	79,900	46.49	46.49	45.90	4,300	0	0.2
22/08/2025	46.00	405,800	45.90	46.39	45.71	0	10,800	-0.5
21/08/2025	45.81	1,045,900	46.49	46.88	45.61	45,900	885,500	-39.5
20/08/2025	46.88	464,600	46.98	47.47	46.39	76,000	0	3.6
19/08/2025	46.98	83,400	46.88	46.98	46.79	21,900	0	1.0
18/08/2025	46.98	106,700	46.98	47.18	46.79	16,500	0	0.8
15/08/2025	46.98	242,600	47.37	47.37	46.88	29,200	0	1.4
14/08/2025	47.08	236,800	47.27	47.47	46.88	35,900	0	1.7
13/08/2025: Cổ tức tiền mặt tỉ lệ: 10%
13/08/2025	47.27	359,200	48.06	48.06	47.08	125,200	0	6.1
12/08/2025	47.27	127,000	47.27	47.27	47.18	19,800	0	1.0
11/08/2025	47.27	168,300	47.27	47.37	47.18	0	100	-0.0
08/08/2025	47.27	224,900	47.18	47.27	47.08	36,400	197,000	-7.9
07/08/2025	47.37	110,400	47.18	47.47	47.08	26,100	15,000	0.6
06/08/2025	46.79	213,500	46.79	47.08	46.79	32,000	0	1.6
05/08/2025	46.99	220,500	47.08	47.08	46.79	32,900	0	1.6
04/08/2025	46.89	162,600	46.89	47.08	46.70	25,000	0	1.2
01/08/2025	46.70	133,900	46.89	46.99	46.70	55,000	0	2.7
31/07/2025	46.79	260,900	46.60	46.89	46.51	196,700	0	9.6
30/07/2025	46.60	125,500	46.60	46.70	46.32	66,000	600	3.2
29/07/2025	46.79	263,600	47.18	47.18	46.41	117,400	300	5.7
28/07/2025	47.08	214,800	47.27	47.27	47.08	97,100	0	4.8
25/07/2025	47.27	235,400	47.08	47.37	46.89	121,100	0	5.9
24/07/2025	46.89	117,700	46.89	47.08	46.79	16,900	500	0.8
23/07/2025	46.79	219,500	46.79	46.79	46.60	40,500	0	2.0
22/07/2025	46.60	192,200	46.60	46.79	46.60	130,100	30,000	4.9
21/07/2025	46.70	66,800	46.70	46.70	46.60	9,900	0	0.5
18/07/2025	46.70	270,400	46.79	46.89	46.60	42,800	84,600	-2.0
17/07/2025	46.51	240,400	46.99	46.99	46.51	50,500	164,100	-5.5
16/07/2025	46.99	185,400	46.70	46.99	46.51	29,000	0	1.4
15/07/2025	46.79	295,800	46.70	47.08	46.22	217,400	0	10.6
14/07/2025	46.70	162,500	46.60	46.70	46.60	25,600	0	1.2
11/07/2025	46.60	366,500	46.70	46.79	46.41	282,800	197,300	4.2
10/07/2025	46.51	199,600	44.59	46.70	44.59	144,000	0	7.0
09/07/2025	46.51	93,700	46.51	46.70	46.51	16,200	0	0.8
08/07/2025	46.51	161,200	46.41	46.51	46.32	21,200	0	0
07/07/2025	46.51	106,500	46.22	46.51	46.22	57,300	0	2.8
04/07/2025	46.32	133,300	46.03	46.32	46.03	0	0	0
03/07/2025	45.93	245,000	45.84	46.22	45.84	38,700	92,000	-2.6
02/07/2025	45.93	277,400	45.55	46.12	45.55	55,600	0	2.7
01/07/2025	45.55	144,200	45.64	45.74	45.45	110,300	100,000	0.5
30/06/2025	45.64	169,000	45.55	45.84	45.45	50,800	100,000	-2.3
27/06/2025	45.55	79,700	45.84	45.84	45.45	18,500	0	0.9
26/06/2025	45.64	196,600	45.55	45.74	45.36	74,500	0	0
25/06/2025	45.55	198,200	45.45	45.64	45.45	81,000	0	3.9
24/06/2025	45.45	296,500	45.45	45.55	45.36	82,920	156,700	0
23/06/2025	45.36	207,800	45.45	45.55	45.26	55,200	78,000	-1.1
20/06/2025	45.45	325,300	45.74	45.74	45.26	105,000	201,700	0
19/06/2025	45.74	241,600	45.64	45.74	45.45	40,000	200,000	0
18/06/2025	45.64	437,700	45.36	46.22	45.36	95,000	208,000	-5.4
17/06/2025	45.45	282,300	45.26	45.64	45.26	102,000	122,800	0
16/06/2025	45.26	173,600	45.26	45.36	45.16	26,000	0	1.2
13/06/2025	45.26	159,100	45.36	45.36	45.07	20,000	33,300	0
12/06/2025	45.36	189,900	45.36	45.45	45.16	76,500	0	0
11/06/2025	45.36	283,200	45.36	45.36	45.16	91,500	121,900	0
10/06/2025	45.26	131,000	45.26	45.36	45.16	68,000	14,400	0
09/06/2025	45.16	85,200	45.45	45.64	45.16	0	10,600	-0.5
06/06/2025	45.45	117,800	45.55	45.74	45.45	0	13,600	0
05/06/2025	45.55	66,200	45.64	45.64	45.45	0	7,600	-0.4
04/06/2025	45.55	109,700	45.55	45.74	45.55	0	12,300	-0.6
03/06/2025	45.64	179,900	45.26	45.74	45.26	0	18,400	0
02/06/2025	45.36	542,300	45.55	45.55	45.07	0	3,100	0
30/05/2025	45.64	254,500	45.55	45.84	45.45	100	54,600	0
29/05/2025	45.55	471,400	46.03	46.12	45.55	52,104	180,900	0
28/05/2025	46.03	263,700	45.64	46.03	45.55	55,001	29,200	0
27/05/2025	45.64	327,200	45.07	45.84	45.07	35,416	36,000	0

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 (2026-02-11)	-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