Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
07/10/2025	44.46	68,200	44.55	44.55	44.37	0	3,400	-0.2
06/10/2025	44.46	36,000	44.46	44.55	44.27	100	2,300	-0.1
03/10/2025	44.46	43,400	44.55	44.55	44.37	3,000	6,800	-0.2
02/10/2025	44.46	54,400	44.46	44.65	44.37	0	0	0
01/10/2025	44.55	47,100	44.46	44.55	44.37	18,000	0	0.9
30/09/2025	44.65	89,300	44.55	44.65	44.37	0	0	0
29/09/2025	44.55	82,000	44.37	44.74	44.37	0	0	0
26/09/2025	44.27	102,700	44.55	44.55	44.27	0	0	0
25/09/2025	44.55	83,700	44.37	44.65	44.37	3,100	0	0.1
24/09/2025	44.37	31,100	44.37	44.46	44.27	3,300	0	0.2
23/09/2025	44.27	63,800	44.55	44.65	44.27	1,500	12,200	-0.5
22/09/2025	44.55	71,700	44.65	44.74	44.27	300	31,000	-1.5
19/09/2025	44.55	18,600	44.74	44.74	44.55	100	8,300	-0.4
18/09/2025	44.84	112,600	44.74	44.93	44.37	400	74,800	-3.5
17/09/2025	44.46	118,500	44.84	44.93	44.46	35,100	50,000	-0.7
16/09/2025	44.84	155,400	44.65	44.84	44.55	65,000	0	3.1
15/09/2025	44.55	78,100	44.37	44.65	44.37	200	20,100	-0.9
12/09/2025	44.37	45,300	44.65	44.65	44.37	500	20,000	-0.9
11/09/2025	44.37	104,900	44.37	44.37	44.09	600	48,000	-2.2
10/09/2025	44.09	145,800	44.46	44.65	44.09	400	113,600	-5.3
09/09/2025	44.46	116,100	44.37	44.55	44.37	1,900	20,000	-0.9
08/09/2025	44.37	209,300	44.37	44.65	44.37	1,400	20,000	-0.9
05/09/2025	44.27	116,500	44.65	44.84	44.27	100	35,000	-1.7
04/09/2025	44.65	143,300	44.46	44.65	44.46	20,000	1,000	0.9
03/09/2025	44.55	89,000	44.27	44.65	44.27	0	39,000	-1.9
29/08/2025	44.65	222,200	44.37	44.65	44.18	0	500	-0.0
28/08/2025	44.37	68,000	44.37	44.46	44.37	1,500	0	0
27/08/2025	44.27	72,000	44.37	44.46	44.27	400	1,200	-0.0
26/08/2025	44.27	87,000	44.09	44.27	44.09	100	0	0.0
25/08/2025	44.09	79,900	44.55	44.55	43.99	4,300	0	0.2
22/08/2025	44.09	405,800	43.99	44.46	43.80	0	10,800	-0.5
21/08/2025	43.90	1,045,900	44.55	44.93	43.71	45,900	885,500	-39.5

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 (2026-05-13)	-0.60	-1.22%	2,451,700	333,991	0	47.40 49 48.20
2 tháng (2026-04-13)	2.78	6.10%	7,031,700	165,419	0	44.10 49 48.20
3 tháng (2026-03-16)	2.88	6.33%	8,404,800	-236,781	0	44.10 49 48.20
6 tháng (2025-12-15)	6.38	15.18%	17,096,600	841,719	51.1	41.93 49 48.20
12 tháng (2025-06-17)	4.84	11.11%	38,561,200	-279,361	13.7	41.08 49 48.20
24 tháng (2024-06-24)	7.35	17.90%	126,140,305	-17,749,627	-779.6	38.86 49 48.20
36 tháng (2023-06-28)	11.56	31.36%	342,944,360	-26,470,807	-1,200.9	34.87 49 48.20
60 tháng (2021-07-08)	21.33	78.81%	591,155,410	-22,301,312	-968.5	25.17 49 48.20

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH