Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/08/2025	44.93	464,600	45.02	45.49	44.46	76,000	0	3.6
19/08/2025	45.02	83,400	44.93	45.02	44.84	21,900	0	1.0
18/08/2025	45.02	106,700	45.02	45.21	44.84	16,500	0	0.8
15/08/2025	45.02	242,600	45.40	45.40	44.93	29,200	0	1.4
14/08/2025	45.12	236,800	45.30	45.49	44.93	35,900	0	1.7
13/08/2025: Cổ tức tiền mặt tỉ lệ: 10%
13/08/2025	45.30	359,200	46.06	46.06	45.12	125,200	0	6.1
12/08/2025	45.30	127,000	45.30	45.30	45.21	19,800	0	1.0
11/08/2025	45.30	168,300	45.30	45.40	45.21	0	100	-0.0
08/08/2025	45.30	224,900	45.21	45.30	45.12	36,400	197,000	-7.9
07/08/2025	45.40	110,400	45.21	45.49	45.12	26,100	15,000	0.6
06/08/2025	44.85	213,500	44.85	45.12	44.85	32,000	0	1.6
05/08/2025	45.03	220,500	45.12	45.12	44.85	32,900	0	1.6
04/08/2025	44.94	162,600	44.94	45.12	44.75	25,000	0	1.2
01/08/2025	44.75	133,900	44.94	45.03	44.75	55,000	0	2.7
31/07/2025	44.85	260,900	44.66	44.94	44.57	196,700	0	9.6
30/07/2025	44.66	125,500	44.66	44.75	44.39	66,000	600	3.2
29/07/2025	44.85	263,600	45.21	45.21	44.48	117,400	300	5.7
28/07/2025	45.12	214,800	45.30	45.30	45.12	97,100	0	4.8
25/07/2025	45.30	235,400	45.12	45.40	44.94	121,100	0	5.9
24/07/2025	44.94	117,700	44.94	45.12	44.85	16,900	500	0.8
23/07/2025	44.85	219,500	44.85	44.85	44.66	40,500	0	2.0
22/07/2025	44.66	192,200	44.66	44.85	44.66	130,100	30,000	4.9
21/07/2025	44.75	66,800	44.75	44.75	44.66	9,900	0	0.5
18/07/2025	44.75	270,400	44.85	44.94	44.66	42,800	84,600	-2.0
17/07/2025	44.57	240,400	45.03	45.03	44.57	50,500	164,100	-5.5
16/07/2025	45.03	185,400	44.75	45.03	44.57	29,000	0	1.4
15/07/2025	44.85	295,800	44.75	45.12	44.29	217,400	0	10.6
14/07/2025	44.75	162,500	44.66	44.75	44.66	25,600	0	1.2
11/07/2025	44.66	366,500	44.75	44.85	44.48	282,800	197,300	4.2
10/07/2025	44.57	199,600	42.73	44.75	42.73	144,000	0	7.0
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

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 (2026-05-13)	-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