Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/07/2025	44.57	93,700	44.57	44.75	44.57	16,200	0	0.8
08/07/2025	44.57	161,200	44.48	44.57	44.39	21,200	0	0
07/07/2025	44.57	106,500	44.29	44.57	44.29	57,300	0	2.8
04/07/2025	44.39	133,300	44.11	44.39	44.11	0	0	0
03/07/2025	44.02	245,000	43.93	44.29	43.93	38,700	92,000	-2.6
02/07/2025	44.02	277,400	43.65	44.20	43.65	55,600	0	2.7
01/07/2025	43.65	144,200	43.74	43.83	43.56	110,300	100,000	0.5
30/06/2025	43.74	169,000	43.65	43.93	43.56	50,800	100,000	-2.3
27/06/2025	43.65	79,700	43.93	43.93	43.56	18,500	0	0.9
26/06/2025	43.74	196,600	43.65	43.83	43.47	74,500	0	0
25/06/2025	43.65	198,200	43.56	43.74	43.56	81,000	0	3.9
24/06/2025	43.56	296,500	43.56	43.65	43.47	82,920	156,700	0
23/06/2025	43.47	207,800	43.56	43.65	43.37	55,200	78,000	-1.1
20/06/2025	43.56	325,300	43.83	43.83	43.37	105,000	201,700	0
19/06/2025	43.83	241,600	43.74	43.83	43.56	40,000	200,000	0
18/06/2025	43.74	437,700	43.47	44.29	43.47	95,000	208,000	-5.4
17/06/2025	43.56	282,300	43.37	43.74	43.37	102,000	122,800	0
16/06/2025	43.37	173,600	43.37	43.47	43.28	26,000	0	1.2
13/06/2025	43.37	159,100	43.47	43.47	43.19	20,000	33,300	0
12/06/2025	43.47	189,900	43.47	43.56	43.28	76,500	0	0
11/06/2025	43.47	283,200	43.47	43.47	43.28	91,500	121,900	0
10/06/2025	43.37	131,000	43.37	43.47	43.28	68,000	14,400	0
09/06/2025	43.28	85,200	43.56	43.74	43.28	0	10,600	-0.5
06/06/2025	43.56	117,800	43.65	43.83	43.56	0	13,600	0
05/06/2025	43.65	66,200	43.74	43.74	43.56	0	7,600	-0.4
04/06/2025	43.65	109,700	43.65	43.83	43.65	0	12,300	-0.6
03/06/2025	43.74	179,900	43.37	43.83	43.37	0	18,400	0
02/06/2025	43.47	542,300	43.65	43.65	43.19	0	3,100	0
30/05/2025	43.74	254,500	43.65	43.93	43.56	100	54,600	0
29/05/2025	43.65	471,400	44.11	44.20	43.65	52,104	180,900	0
28/05/2025	44.11	263,700	43.74	44.11	43.65	55,001	29,200	0
27/05/2025	43.74	327,200	43.19	43.93	43.19	35,416	36,000	0
26/05/2025	43.19	301,600	42.92	43.19	42.82	0	0	0
23/05/2025	42.92	195,300	42.73	42.92	42.73	1,400	1	0
22/05/2025	42.73	389,500	42.55	42.82	42.55	99,600	45,900	2.5
21/05/2025	42.55	269,300	42.46	42.64	42.36	0	29,000	-1.3
20/05/2025	42.46	177,100	42.46	42.55	42.27	70,000	65,600	0.2
19/05/2025	42.46	72,300	42.46	42.64	42.46	0	300	-0.0
16/05/2025	42.55	148,100	42.27	42.73	42.27	0	16,900	-0.8
15/05/2025	42.27	398,600	42.36	42.46	42.18	0	271,300	-12.5
14/05/2025	42.27	324,700	42.18	42.36	42.18	69,900	167,400	0
13/05/2025	42.27	496,700	42.09	42.46	41.90	75,000	229,800	0
12/05/2025	41.90	223,700	41.81	41.90	41.44	42,000	125,800	0
09/05/2025	41.81	148,100	41.72	41.81	41.63	28,500	84,000	0
08/05/2025	41.81	223,300	41.54	41.90	41.35	111,100	71,300	0
07/05/2025	41.44	293,300	41.81	41.81	41.44	158,000	250,500	0
06/05/2025	41.81	68,400	42.09	42.09	41.81	1,200	100	0
05/05/2025	41.90	116,400	42.09	42.09	41.44	4,000	0	0
29/04/2025	42.09	277,000	41.35	42.09	41.35	500	0	0.0
28/04/2025	41.54	711,600	40.89	41.63	40.89	153	380,000	-17.1
25/04/2025	41.08	918,800	41.26	41.26	40.99	0	671,800	-30.1
24/04/2025	41.26	776,700	41.26	41.35	40.53	100	577,900	-25.6
23/04/2025	41.26	379,000	40.89	41.26	40.89	120,100	48,000	3.2
22/04/2025	40.89	636,400	41.17	41.17	40.53	149,600	27,000	5.5
21/04/2025	41.26	219,200	41.26	41.35	40.99	48,900	0	2.2
18/04/2025	41.26	230,800	40.99	41.35	40.80	21,100	0	0.9
17/04/2025	40.99	296,700	40.71	41.26	40.71	0	3,000	-0.1
16/04/2025	40.71	249,300	41.17	41.72	40.62	4,700	0	0.2
15/04/2025	41.17	826,800	41.17	41.72	40.71	40,400	472,401	-19.3
14/04/2025: Cổ tức tiền mặt tỉ lệ: 20%
14/04/2025	41.17	1,387,500	43.65	43.65	40.80	152,600	913,000	-34.3
11/04/2025	42.92	1,696,000	42.65	43.09	41.33	162,000	1,199,100	-48.9
10/04/2025	42.65	2,618,100	40.10	43.53	39.65	517,000	1,716,400	-57.8
09/04/2025	39.39	930,200	40.01	40.01	39.30	0	626,800	-28.0
08/04/2025	39.65	1,019,500	39.21	39.65	39.04	175,800	238,900	-2.8
04/04/2025	39.21	1,777,500	39.21	40.71	38.33	164,800	51,400	5.1
03/04/2025	38.86	1,566,300	42.30	42.30	38.42	100,100	312,700	-9.5
02/04/2025	42.30	480,000	42.47	42.74	42.12	200	424,100	-20.3
01/04/2025	42.30	176,900	42.03	42.47	41.77	300	100,000	-4.8
31/03/2025	41.95	613,700	41.77	42.30	41.59	500	373,500	-17.7
28/03/2025	42.12	556,600	42.21	42.30	41.68	0	380,000	-18.1
27/03/2025	42.21	245,400	42.39	42.47	42.12	200	93,500	-4.5
26/03/2025	42.21	583,700	42.74	42.92	42.21	3,200	284,500	-13.6
25/03/2025	42.65	314,000	42.74	43.00	42.56	0	154,400	-7.5
24/03/2025	42.65	453,000	43.09	43.09	42.56	100	319,000	-15.5
21/03/2025	42.83	411,400	43.18	43.27	42.74	0	310,600	-15.2
20/03/2025	43.00	253,200	43.44	43.88	43.00	4,900	162,300	-7.7
19/03/2025	43.09	220,400	43.09	43.44	43.09	3,200	124,800	-6.0
18/03/2025	43.09	316,200	43.18	43.44	43.09	10,000	253,300	0
17/03/2025	43.18	168,500	43.18	43.53	43.18	100	100,000	0
14/03/2025	43.09	519,500	43.27	43.53	43.00	200	223,400	-10.9
13/03/2025	43.18	766,700	43.97	44.06	43.09	5,100	87,100	-4.1
12/03/2025	43.88	333,000	44.15	44.33	43.80	1,000	144,100	-7.1
11/03/2025	44.15	590,600	44.50	44.50	43.97	8,100	24,500	-0.8
10/03/2025	44.33	215,100	44.33	44.68	44.33	5,100	20,000	-0.7
07/03/2025	44.24	247,800	44.77	44.77	44.24	100	113,300	-5.7
06/03/2025	44.59	186,100	44.33	44.85	44.33	200	137,300	-6.9
05/03/2025	44.33	264,700	44.50	44.68	44.24	35,100	183,800	-7.5
04/03/2025	44.33	216,400	44.33	44.50	44.33	300	87,900	-4.4
03/03/2025	44.33	209,800	44.41	44.50	44.33	300	112,300	-5.6
28/02/2025	44.41	307,700	44.59	44.59	44.33	50,000	76,500	-1.3
27/02/2025	44.41	159,200	44.33	44.59	44.33	29,400	0	1.5
26/02/2025	44.33	423,900	44.50	44.77	44.33	38,500	140,600	-5.1
25/02/2025	44.50	458,000	44.68	44.77	44.41	28,000	386,900	-18.1
24/02/2025	44.68	469,500	44.50	44.68	44.33	75,201	350,100	-13.9
21/02/2025	44.50	384,000	44.50	44.50	44.24	0	102,400	-5.2
20/02/2025	44.41	481,200	44.77	44.85	44.41	2,000	313,500	-15.7
19/02/2025	44.68	430,600	44.94	44.94	44.59	45,100	228,300	-9.3
18/02/2025	44.94	312,400	45.38	45.38	44.85	0	208,800	-10.7
17/02/2025	45.21	170,800	45.21	45.47	44.94	0	38,100	-2.0
14/02/2025	45.21	262,000	45.29	45.65	45.21	24,200	39,300	-0.8

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-0.72	-1.57%	2,532,400	-885,200	0	44.10 46.10 45.20
2 tháng (2026-03-02)	-2.35	-4.97%	4,321,200	-727,300	8.2	44.10 47.25 45.20
3 tháng (2026-01-29)	-0.62	-1.36%	7,718,700	-355,000	26.2	44.10 47.44 45.20
6 tháng (2025-10-31)	2.60	6.14%	15,555,200	-61,500	40.6	41.08 47.44 45.20
12 tháng (2025-05-05)	3	7.15%	40,276,700	-1,751,760	1.6	41.08 47.44 45.20
24 tháng (2024-05-09)	3.59	8.70%	153,871,089	-18,761,963	-793.6	38.86 47.44 45.20
36 tháng (2023-05-15)	9.14	25.57%	362,542,041	-32,682,629	-1,449.7	33.42 47.44 45.20
60 tháng (2021-05-25)	18.04	67.14%	597,947,795	-25,162,816	-1,063.2	25.17 47.44 45.20

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH