Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/05/2025	45.07	301,600	44.78	45.07	44.69	0	0	0
23/05/2025	44.78	195,300	44.59	44.78	44.59	1,400	1	0
22/05/2025	44.59	389,500	44.40	44.69	44.40	99,600	45,900	2.5
21/05/2025	44.40	269,300	44.30	44.49	44.21	0	29,000	-1.3
20/05/2025	44.30	177,100	44.30	44.40	44.11	70,000	65,600	0.2
19/05/2025	44.30	72,300	44.30	44.49	44.30	0	300	-0.0
16/05/2025	44.40	148,100	44.11	44.59	44.11	0	16,900	-0.8
15/05/2025	44.11	398,600	44.21	44.30	44.01	0	271,300	-12.5
14/05/2025	44.11	324,700	44.01	44.21	44.01	69,900	167,400	0
13/05/2025	44.11	496,700	43.92	44.30	43.73	75,000	229,800	0
12/05/2025	43.73	223,700	43.63	43.73	43.25	42,000	125,800	0
09/05/2025	43.63	148,100	43.53	43.63	43.44	28,500	84,000	0
08/05/2025	43.63	223,300	43.34	43.73	43.15	111,100	71,300	0
07/05/2025	43.25	293,300	43.63	43.63	43.25	158,000	250,500	0
06/05/2025	43.63	68,400	43.92	43.92	43.63	1,200	100	0
05/05/2025	43.73	116,400	43.92	43.92	43.25	4,000	0	0
29/04/2025	43.92	277,000	43.15	43.92	43.15	500	0	0.0
28/04/2025	43.34	711,600	42.67	43.44	42.67	153	380,000	-17.1
25/04/2025	42.86	918,800	43.06	43.06	42.77	0	671,800	-30.1
24/04/2025	43.06	776,700	43.06	43.15	42.29	100	577,900	-25.6
23/04/2025	43.06	379,000	42.67	43.06	42.67	120,100	48,000	3.2
22/04/2025	42.67	636,400	42.96	42.96	42.29	149,600	27,000	5.5
21/04/2025	43.06	219,200	43.06	43.15	42.77	48,900	0	2.2
18/04/2025	43.06	230,800	42.77	43.15	42.58	21,100	0	0.9
17/04/2025	42.77	296,700	42.48	43.06	42.48	0	3,000	-0.1
16/04/2025	42.48	249,300	42.96	43.53	42.38	4,700	0	0.2
15/04/2025	42.96	826,800	42.96	43.53	42.48	40,400	472,401	-19.3

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 (2025-12-29)	1.67	3.73%	3,046,200	543,000	25.3	44.93 47.10 47.10
2 tháng (2025-12-01)	3.63	8.45%	4,503,800	619,300	28.7	42.97 47.10 47.10
3 tháng (2025-10-30)	2.36	5.33%	7,785,600	273,800	13.5	42.87 47.10 47.10
6 tháng (2025-08-01)	-0.10	-0.21%	18,096,700	-1,442,400	-66.7	42.87 47.37 47.10
12 tháng (2025-02-03)	0.16	0.35%	62,794,790	-12,826,677	-552.6	40.55 47.45 47.10
24 tháng (2024-02-15)	5.93	14.58%	182,631,261	-19,067,219	-851.2	40.08 47.45 47.10
36 tháng (2023-02-13)	16.70	55.83%	365,777,593	-32,653,459	-1,490.2	29.43 47.45 47.10
60 tháng (2021-02-23)	17.89	62.32%	609,444,287	-24,041,909	-1,051.6	26.27 47.45 47.10

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH