Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/02/2025	45.21	262,000	45.29	45.65	45.21	24,200	39,300	-0.8
13/02/2025	45.21	114,800	45.21	45.21	44.94	0	0	0
12/02/2025	44.94	67,679	44.85	45.21	44.85	0	300	-0.0
11/02/2025	44.94	169,159	44.77	45.03	44.77	14,700	40,900	-1.3
10/02/2025	44.77	356,175	45.38	45.38	44.68	48,218	49,400	-0.1
07/02/2025	45.21	207,283	45.56	45.74	45.12	0	41,200	-2.1
06/02/2025	45.47	395,044	44.85	45.56	44.68	0	45,000	-2.3
05/02/2025	44.68	131,364	44.59	44.68	44.41	0	0	0
04/02/2025	44.50	161,686	44.50	44.59	44.33	0	12,600	-0.6
03/02/2025	44.50	161,400	44.59	44.85	44.41	3,412	0	0
24/01/2025	44.59	311,940	44.68	44.68	44.15	0	158,300	-8.0
23/01/2025	44.59	193,414	44.41	44.68	44.41	0	1,100	-0.1
22/01/2025	44.33	225,977	44.59	44.59	44.33	400	93,000	-4.7
21/01/2025	44.41	204,212	44.33	44.77	44.33	200	5,400	-0.3
20/01/2025	44.15	255,129	44.85	45.03	44.15	0	158,700	-8.0
17/01/2025	44.85	159,231	44.33	44.85	44.24	0	0	0
16/01/2025	44.41	111,511	44.33	44.50	44.24	0	0	0
15/01/2025	44.33	73,968	44.24	44.33	44.06	0	100	-0.0
14/01/2025	44.33	110,990	44.15	44.33	44.06	0	0	0
13/01/2025	44.15	117,551	44.15	44.33	43.88	16,000	0	0.8
10/01/2025	44.06	253,644	44.68	44.68	44.06	24,401	84,900	-3.0
09/01/2025: Cổ tức tiền mặt tỉ lệ: 10%
09/01/2025	44.68	335,400	44.94	45.21	44.41	35,400	74,400	-2.0
08/01/2025	44.68	194,862	44.51	44.76	44.33	1,000	3,000	-0.1
07/01/2025	44.33	427,717	44.59	44.85	44.16	109,200	285,700	-9.0
06/01/2025	44.59	185,070	44.85	44.85	44.59	52,000	0	2.7
03/01/2025	44.85	203,008	44.76	44.85	44.42	0	4,000	-0.2
02/01/2025	44.76	185,525	44.42	44.76	43.64	0	2,760	-0.1
31/12/2024	43.21	558,621	44.59	44.76	43.21	0	0	0
30/12/2024	44.59	256,619	44.94	44.94	44.59	0	0	0
27/12/2024	44.94	390,306	44.85	45.11	44.42	41,000	90,100	-2.5
26/12/2024	44.85	455,922	44.25	44.94	43.90	84,600	100,000	-0.8
25/12/2024	44.25	260,756	43.90	44.42	43.81	82,000	106	4.2
24/12/2024	43.90	217,751	44.07	44.07	43.81	20,000	0	1.0
23/12/2024	43.99	117,615	43.90	43.99	43.81	0	0	0
20/12/2024	43.90	175,467	43.73	44.07	43.73	3,000	0	0.2
19/12/2024	44.07	567,309	44.59	44.59	43.73	17,400	193,500	-9.0
18/12/2024	44.59	289,832	44.94	45.20	44.51	54,500	51,800	0.1
17/12/2024	44.94	1,011,864	44.07	44.94	43.81	266,000	214,500	2.7
16/12/2024	43.99	195,869	44.07	44.25	43.73	19,300	300	1.0
13/12/2024	43.90	73,025	44.16	44.16	43.81	2,200	0	0.1
12/12/2024	44.25	173,240	44.16	44.25	43.73	10,300	0	0.5
11/12/2024	44.07	227,281	44.16	44.25	43.73	0	5,200	-0.3
10/12/2024	44.16	339,038	44.42	44.51	44.07	45,755	20,000	1.3
09/12/2024	44.42	255,847	43.81	44.42	43.73	22,400	0	1.1
06/12/2024	43.73	213,784	44.25	44.33	43.64	100	0	0.0
05/12/2024	44.07	317,778	43.99	44.25	43.81	0	0	0
04/12/2024	43.64	423,718	43.64	44.25	43.55	0	100,000	-5.1
03/12/2024	43.73	293,055	43.47	43.90	43.38	0	0	0
02/12/2024	43.64	856,733	43.99	44.42	43.55	472,012	471,000	0.1
29/11/2024	43.99	281,216	43.90	44.07	43.64	11,700	0	0.6
28/11/2024	43.90	371,246	43.99	44.16	43.55	200	62,100	-3.1
27/11/2024	43.99	311,662	43.55	43.99	43.21	41,000	1,100	2.0
26/11/2024	43.47	408,147	43.81	43.81	43.38	22,500	1,000	1.1
25/11/2024	43.73	213,664	43.81	43.90	43.38	16,300	0	0.8
22/11/2024	43.81	476,556	43.99	44.51	43.73	2,600	89,500	-4.4
21/11/2024	44.07	2,039,675	42.60	44.33	42.60	0	84,300	-4.3
20/11/2024	42.69	321,174	42.34	42.69	42.26	26,000	0	1.3
19/11/2024	42.34	245,939	42.43	42.52	42.34	32,100	0	1.6
18/11/2024	42.43	202,812	42.34	43.04	42.34	53,400	0	2.6
15/11/2024	42.34	295,847	42.52	42.52	42.34	0	400	-0.0
14/11/2024	42.52	298,682	42.69	42.69	42.34	21,000	44,000	-1.1
13/11/2024	42.60	111,945	42.69	42.69	42.43	0	18,400	-0.9
12/11/2024	42.60	188,015	42.78	42.78	42.52	0	35,900	-1.8
11/11/2024	42.78	459,913	42.52	42.86	42.26	98,400	0	4.8
08/11/2024	42.34	443,723	42.52	42.52	42.26	0	0	0
07/11/2024	42.43	284,079	42.34	42.52	42.26	6,700	200	0.3
06/11/2024	42.34	454,368	42.43	42.52	42.34	0	0	0
05/11/2024	42.34	224,552	42.78	42.78	42.26	4,000	2,000	0.1
04/11/2024	42.26	218,936	42.78	42.95	42.09	17,200	0	0.8
01/11/2024	42.26	167,675	42.26	42.34	42.17	0	0	0
31/10/2024	42.26	78,451	42.34	42.34	42.17	0	0	0
30/10/2024	42.26	273,413	42.43	42.52	42.17	9,300	0	0.5
29/10/2024	42.43	261,500	42.34	42.52	42.26	0	0	0
28/10/2024	42.26	303,442	42.17	42.60	42.09	4,000	18,000	-0.7
25/10/2024	42.00	383,988	42.09	42.43	42.00	0	0	0
24/10/2024	42.09	201,444	42.43	42.43	42.09	19,200	0	0.9
23/10/2024	42.17	116,130	42.26	42.69	42.17	2,354,432	2,332,232	1.1
22/10/2024	42.17	148,766	42.09	42.26	42.00	23,000	0	1.1
21/10/2024	42.34	384,944	42.86	42.95	42.09	40,000	100,000	-2.9
18/10/2024	42.78	387,704	42.78	43.04	42.69	0	0	0
17/10/2024	42.78	165,543	42.60	42.78	42.34	5,000	300	0.2
16/10/2024	42.60	198,704	42.52	42.60	42.34	30,600	0	1.5
15/10/2024	42.34	295,797	42.52	42.69	42.26	34,400	0	1.7
14/10/2024	42.52	175,540	42.69	42.78	42.34	38,700	0	1.9
11/10/2024	42.69	1,200,384	42.26	43.21	42.26	77,000	0	3.8
10/10/2024	42.26	420,941	41.83	42.26	41.74	149,000	0	7.3
09/10/2024	41.91	352,697	42.00	42.00	41.83	0	7,300	-0.4
08/10/2024	42.00	241,265	41.83	42.09	41.83	0	0	0
07/10/2024	42.00	218,038	41.74	42.17	41.65	200	61,800	-3.0
04/10/2024	41.74	146,727	41.91	41.91	41.57	0	0	0
03/10/2024	41.74	123,936	42.09	42.09	41.65	0	0	0
02/10/2024	42.09	340,634	41.65	42.34	41.65	63,790	100	3.1
01/10/2024	41.91	237,406	42.00	42.00	41.39	63,790	0	3.1
30/09/2024	41.91	358,611	41.83	41.91	41.31	22,500	0	1.1
27/09/2024	41.83	202,813	42.34	42.34	41.65	32,400	0	1.6
26/09/2024	42.26	306,374	42.26	42.43	42.00	73,720	50,500	1.1
25/09/2024	42.00	291,841	42.34	42.34	42.00	110,800	25,300	4.2
24/09/2024	42.09	233,385	42.34	42.52	42.00	1,100	21,400	-1.0
23/09/2024	42.26	1,052,506	41.48	42.34	41.48	80,000	331,000	-12.2
20/09/2024	41.48	645,429	40.96	41.48	40.88	312,200	291,500	1.0

Page:
<<
3
4
5
>>

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