Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/11/2025	40.20	126,400	40.57	40.57	40.20	1,000	300	0.0
17/11/2025	40.29	124,000	40.57	40.75	39.47	0	100,000	-4.4
14/11/2025	40.57	174,100	40.48	40.57	40.20	100	48,900	-2.1
13/11/2025	40.66	183,700	40.48	40.75	40.29	100	1,700	-0.1
12/11/2025	40.39	359,100	40.75	40.75	40.02	0	27,200	-1.2
11/11/2025	40.57	95,900	40.94	40.94	40.57	0	7,000	-0.3
10/11/2025	40.66	189,600	41.03	41.30	40.66	0	80,600	-3.6
07/11/2025	41.03	88,500	41.03	41.30	40.94	3,000	56,500	-2.4
06/11/2025	41.30	83,100	41.49	41.76	41.03	3,000	46,000	-1.9
05/11/2025	41.40	35,400	41.40	41.58	41.21	3,100	2,600	0.0
04/11/2025	41.58	153,100	41.30	41.58	40.48	400	12,700	-0.5
03/11/2025	41.12	140,700	41.30	41.30	41.03	200	10,900	-0.5
31/10/2025	41.40	94,100	41.49	41.67	41.21	6,300	29,500	-1.0
30/10/2025	41.49	196,300	41.85	41.95	41.30	1,200	22,200	-0.9
29/10/2025	41.49	255,600	42.50	42.50	41.40	5,100	51,300	-2.1
28/10/2025	42.31	100,400	42.50	42.50	42.13	100	7,400	-0.3
27/10/2025	42.50	87,500	42.59	43.05	42.50	15,900	6,500	0.4
24/10/2025	42.59	102,300	42.77	42.77	42.50	0	32,800	-1.5
23/10/2025	42.68	354,700	42.96	43.14	42.50	0	225,200	-10.5
22/10/2025	42.96	502,500	42.77	43.41	42.77	800	58,000	-2.7
21/10/2025	42.77	293,900	42.22	43.05	42.22	2,300	140,200	-6.4
20/10/2025	42.22	211,500	43.05	43.23	41.85	1,500	11,000	-0.4
17/10/2025	43.05	231,700	43.14	43.14	42.77	500	9,200	-0.4
16/10/2025	43.05	93,500	42.86	43.23	42.77	0	50,000	-2.3
15/10/2025	42.86	213,800	43.14	43.23	42.68	0	107,800	-5.0
14/10/2025	43.23	101,700	43.23	43.32	42.96	2,600	0	0.1
13/10/2025	42.86	470,500	43.60	43.60	42.77	2,200	164,200	-7.6
10/10/2025	43.60	83,400	43.60	43.69	43.41	0	15,000	-0.7
09/10/2025	43.60	91,700	43.60	43.78	43.51	0	0	0
08/10/2025	43.60	54,400	43.51	43.78	43.51	7,900	0	0.4
07/10/2025	43.51	68,200	43.60	43.60	43.41	0	3,400	-0.2
06/10/2025	43.51	36,000	43.51	43.60	43.32	100	2,300	-0.1
03/10/2025	43.51	43,400	43.60	43.60	43.41	3,000	6,800	-0.2
02/10/2025	43.51	54,400	43.51	43.69	43.41	0	0	0
01/10/2025	43.60	47,100	43.51	43.60	43.41	18,000	0	0.9
30/09/2025	43.69	89,300	43.60	43.69	43.41	0	0	0
29/09/2025	43.60	82,000	43.41	43.78	43.41	0	0	0
26/09/2025	43.32	102,700	43.60	43.60	43.32	0	0	0
25/09/2025	43.60	83,700	43.41	43.69	43.41	3,100	0	0.1
24/09/2025	43.41	31,100	43.41	43.51	43.32	3,300	0	0.2
23/09/2025	43.32	63,800	43.60	43.69	43.32	1,500	12,200	-0.5
22/09/2025	43.60	71,700	43.69	43.78	43.32	300	31,000	-1.5
19/09/2025	43.60	18,600	43.78	43.78	43.60	100	8,300	-0.4
18/09/2025	43.87	112,600	43.78	43.97	43.41	400	74,800	-3.5
17/09/2025	43.51	118,500	43.87	43.97	43.51	35,100	50,000	-0.7
16/09/2025	43.87	155,400	43.69	43.87	43.60	65,000	0	3.1
15/09/2025	43.60	78,100	43.41	43.69	43.41	200	20,100	-0.9
12/09/2025	43.41	45,300	43.69	43.69	43.41	500	20,000	-0.9
11/09/2025	43.41	104,900	43.41	43.41	43.14	600	48,000	-2.2
10/09/2025	43.14	145,800	43.51	43.69	43.14	400	113,600	-5.3
09/09/2025	43.51	116,100	43.41	43.60	43.41	1,900	20,000	-0.9
08/09/2025	43.41	209,300	43.41	43.69	43.41	1,400	20,000	-0.9
05/09/2025	43.32	116,500	43.69	43.87	43.32	100	35,000	-1.7
04/09/2025	43.69	143,300	43.51	43.69	43.51	20,000	1,000	0.9
03/09/2025	43.60	89,000	43.32	43.69	43.32	0	39,000	-1.9
29/08/2025	43.69	222,200	43.41	43.69	43.23	0	500	-0.0
28/08/2025	43.41	68,000	43.41	43.51	43.41	1,500	0	0
27/08/2025	43.32	72,000	43.41	43.51	43.32	400	1,200	-0.0
26/08/2025	43.32	87,000	43.14	43.32	43.14	100	0	0.0
25/08/2025	43.14	79,900	43.60	43.60	43.05	4,300	0	0.2
22/08/2025	43.14	405,800	43.05	43.51	42.86	0	10,800	-0.5
21/08/2025	42.96	1,045,900	43.60	43.97	42.77	45,900	885,500	-39.5
20/08/2025	43.97	464,600	44.06	44.52	43.51	76,000	0	3.6
19/08/2025	44.06	83,400	43.97	44.06	43.87	21,900	0	1.0
18/08/2025	44.06	106,700	44.06	44.24	43.87	16,500	0	0.8
15/08/2025	44.06	242,600	44.42	44.42	43.97	29,200	0	1.4
14/08/2025	44.15	236,800	44.33	44.52	43.97	35,900	0	1.7
13/08/2025: Cổ tức tiền mặt tỉ lệ: 10%
13/08/2025	44.33	359,200	45.07	45.07	44.15	125,200	0	6.1
12/08/2025	44.33	127,000	44.33	44.33	44.24	19,800	0	1.0
11/08/2025	44.33	168,300	44.33	44.42	44.24	0	100	-0.0
08/08/2025	44.33	224,900	44.24	44.33	44.15	36,400	197,000	-7.9
07/08/2025	44.42	110,400	44.24	44.51	44.15	26,100	15,000	0.6
06/08/2025	43.88	213,500	43.88	44.15	43.88	32,000	0	1.6
05/08/2025	44.06	220,500	44.15	44.15	43.88	32,900	0	1.6
04/08/2025	43.97	162,600	43.97	44.15	43.79	25,000	0	1.2
01/08/2025	43.79	133,900	43.97	44.06	43.79	55,000	0	2.7
31/07/2025	43.88	260,900	43.70	43.97	43.61	196,700	0	9.6
30/07/2025	43.70	125,500	43.70	43.79	43.43	66,000	600	3.2
29/07/2025	43.88	263,600	44.24	44.24	43.52	117,400	300	5.7
28/07/2025	44.15	214,800	44.33	44.33	44.15	97,100	0	4.8
25/07/2025	44.33	235,400	44.15	44.42	43.97	121,100	0	5.9
24/07/2025	43.97	117,700	43.97	44.15	43.88	16,900	500	0.8
23/07/2025	43.88	219,500	43.88	43.88	43.70	40,500	0	2.0
22/07/2025	43.70	192,200	43.70	43.88	43.70	130,100	30,000	4.9
21/07/2025	43.79	66,800	43.79	43.79	43.70	9,900	0	0.5
18/07/2025	43.79	270,400	43.88	43.97	43.70	42,800	84,600	-2.0
17/07/2025	43.61	240,400	44.06	44.06	43.61	50,500	164,100	-5.5
16/07/2025	44.06	185,400	43.79	44.06	43.61	29,000	0	1.4
15/07/2025	43.88	295,800	43.79	44.15	43.34	217,400	0	10.6
14/07/2025	43.79	162,500	43.70	43.79	43.70	25,600	0	1.2
11/07/2025	43.70	366,500	43.79	43.88	43.52	282,800	197,300	4.2
10/07/2025	43.61	199,600	41.81	43.79	41.81	144,000	0	7.0
09/07/2025	43.61	93,700	43.61	43.79	43.61	16,200	0	0.8
08/07/2025	43.61	161,200	43.52	43.61	43.43	21,200	0	0
07/07/2025	43.61	106,500	43.34	43.61	43.34	57,300	0	2.8
04/07/2025	43.43	133,300	43.16	43.43	43.16	0	0	0
03/07/2025	43.07	245,000	42.98	43.34	42.98	38,700	92,000	-2.6
02/07/2025	43.07	277,400	42.71	43.25	42.71	55,600	0	2.7
01/07/2025	42.71	144,200	42.80	42.89	42.62	110,300	100,000	0.5
30/06/2025	42.80	169,000	42.71	42.98	42.62	50,800	100,000	-2.3

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 (2026-08-12)	3.11	6.77%	4,214,600	-291,710	0	45.40 49.50 49.50
2 tháng (2026-07-13)	1.54	3.25%	6,579,400	-1,106,609	0	45.40 49.50 49.50
3 tháng (2026-06-15)	1.54	3.25%	9,222,300	-1,370,785	0	45.40 49.50 49.50
6 tháng (2026-03-16)	4.46	10%	17,663,600	-1,595,566	0	43.15 49.50 49.50
12 tháng (2025-09-16)	5.13	11.68%	34,923,500	-1,675,966	-2.3	40.20 49.50 49.50
24 tháng (2024-09-23)	7.65	18.50%	113,848,419	-14,317,341	-549.4	38.03 49.50 49.50
36 tháng (2023-09-27)	11.07	29.20%	265,338,133	-22,232,067	-915.9	34.12 49.50 49.50
60 tháng (2021-10-07)	13.71	38.83%	547,640,382	-24,341,400	-1,011.7	24.63 49.50 49.50

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH