Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/12/2024	45.90	117,615	45.81	45.90	45.72	0	0	0
20/12/2024	45.81	175,467	45.63	45.99	45.63	3,000	0	0.2
19/12/2024	45.99	567,309	46.53	46.53	45.63	17,400	193,500	-9.0
18/12/2024	46.53	289,832	46.89	47.16	46.44	54,500	51,800	0.1
17/12/2024	46.89	1,011,864	45.99	46.89	45.72	266,000	214,500	2.7
16/12/2024	45.90	195,869	45.99	46.17	45.63	19,300	300	1.0
13/12/2024	45.81	73,025	46.08	46.08	45.72	2,200	0	0.1
12/12/2024	46.17	173,240	46.08	46.17	45.63	10,300	0	0.5
11/12/2024	45.99	227,281	46.08	46.17	45.63	0	5,200	-0.3
10/12/2024	46.08	339,038	46.35	46.44	45.99	45,755	20,000	1.3
09/12/2024	46.35	255,847	45.72	46.35	45.63	22,400	0	1.1
06/12/2024	45.63	213,784	46.17	46.26	45.54	100	0	0.0
05/12/2024	45.99	317,778	45.90	46.17	45.72	0	0	0
04/12/2024	45.54	423,718	45.54	46.17	45.45	0	100,000	-5.1
03/12/2024	45.63	293,055	45.36	45.81	45.27	0	0	0
02/12/2024	45.54	856,733	45.90	46.35	45.45	472,012	471,000	0.1
29/11/2024	45.90	281,216	45.81	45.99	45.54	11,700	0	0.6
28/11/2024	45.81	371,246	45.90	46.08	45.45	200	62,100	-3.1
27/11/2024	45.90	311,662	45.45	45.90	45.09	41,000	1,100	2.0
26/11/2024	45.36	408,147	45.72	45.72	45.27	22,500	1,000	1.1
25/11/2024	45.63	213,664	45.72	45.81	45.27	16,300	0	0.8
22/11/2024	45.72	476,556	45.90	46.44	45.63	2,600	89,500	-4.4
21/11/2024	45.99	2,039,675	44.46	46.26	44.46	0	84,300	-4.3
20/11/2024	44.55	321,174	44.19	44.55	44.10	26,000	0	1.3
19/11/2024	44.19	245,939	44.28	44.37	44.19	32,100	0	1.6
18/11/2024	44.28	202,812	44.19	44.91	44.19	53,400	0	2.6
15/11/2024	44.19	295,847	44.37	44.37	44.19	0	400	-0.0
14/11/2024	44.37	298,682	44.55	44.55	44.19	21,000	44,000	-1.1
13/11/2024	44.46	111,945	44.55	44.55	44.28	0	18,400	-0.9
12/11/2024	44.46	188,015	44.64	44.64	44.37	0	35,900	-1.8
11/11/2024	44.64	459,913	44.37	44.73	44.10	98,400	0	4.8
08/11/2024	44.19	443,723	44.37	44.37	44.10	0	0	0
07/11/2024	44.28	284,079	44.19	44.37	44.10	6,700	200	0.3
06/11/2024	44.19	454,368	44.28	44.37	44.19	0	0	0
05/11/2024	44.19	224,552	44.64	44.64	44.10	4,000	2,000	0.1
04/11/2024	44.10	218,936	44.64	44.82	43.92	17,200	0	0.8
01/11/2024	44.10	167,675	44.10	44.19	44.01	0	0	0
31/10/2024	44.10	78,451	44.19	44.19	44.01	0	0	0
30/10/2024	44.10	273,413	44.28	44.37	44.01	9,300	0	0.5
29/10/2024	44.28	261,500	44.19	44.37	44.10	0	0	0
28/10/2024	44.10	303,442	44.01	44.46	43.92	4,000	18,000	-0.7
25/10/2024	43.82	383,988	43.92	44.28	43.82	0	0	0
24/10/2024	43.92	201,444	44.28	44.28	43.92	19,200	0	0.9
23/10/2024	44.01	116,130	44.10	44.55	44.01	2,354,432	2,332,232	1.1
22/10/2024	44.01	148,766	43.92	44.10	43.82	23,000	0	1.1
21/10/2024	44.19	384,944	44.73	44.82	43.92	40,000	100,000	-2.9
18/10/2024	44.64	387,704	44.64	44.91	44.55	0	0	0
17/10/2024	44.64	165,543	44.46	44.64	44.19	5,000	300	0.2
16/10/2024	44.46	198,704	44.37	44.46	44.19	30,600	0	1.5
15/10/2024	44.19	295,797	44.37	44.55	44.10	34,400	0	1.7
14/10/2024	44.37	175,540	44.55	44.64	44.19	38,700	0	1.9
11/10/2024	44.55	1,200,384	44.10	45.09	44.10	77,000	0	3.8
10/10/2024	44.10	420,941	43.64	44.10	43.55	149,000	0	7.3
09/10/2024	43.73	352,697	43.82	43.82	43.64	0	7,300	-0.4
08/10/2024	43.82	241,265	43.64	43.92	43.64	0	0	0
07/10/2024	43.82	218,038	43.55	44.01	43.46	200	61,800	-3.0
04/10/2024	43.55	146,727	43.73	43.73	43.37	0	0	0
03/10/2024	43.55	123,936	43.92	43.92	43.46	0	0	0
02/10/2024	43.92	340,634	43.46	44.19	43.46	63,790	100	3.1
01/10/2024	43.73	237,406	43.82	43.82	43.19	63,790	0	3.1
30/09/2024	43.73	358,611	43.64	43.73	43.10	22,500	0	1.1
27/09/2024	43.64	202,813	44.19	44.19	43.46	32,400	0	1.6
26/09/2024	44.10	306,374	44.10	44.28	43.82	73,720	50,500	1.1
25/09/2024	43.82	291,841	44.19	44.19	43.82	110,800	25,300	4.2
24/09/2024	43.92	233,385	44.19	44.37	43.82	1,100	21,400	-1.0
23/09/2024	44.10	1,052,506	43.28	44.19	43.28	80,000	331,000	-12.2
20/09/2024	43.28	645,429	42.74	43.28	42.65	312,200	291,500	1.0
19/09/2024	42.65	477,895	42.65	43.10	42.47	0	280,700	-13.3
18/09/2024	42.65	107,356	42.74	42.74	42.56	0	36,000	-1.7
17/09/2024	42.74	65,865	42.74	42.74	42.47	10,300	20,500	-0.5
16/09/2024	42.74	235,307	42.56	42.74	42.38	10,000	79,500	-3.3
13/09/2024	42.56	67,074	42.38	42.74	42.29	0	12,000	-0.6
12/09/2024	42.47	232,422	42.74	42.74	42.29	100	174,800	-8.2
11/09/2024	42.47	150,134	42.38	42.47	42.20	0	80,000	-3.8
10/09/2024	42.11	225,557	42.38	42.74	42.11	100	175,500	-8.2
09/09/2024	42.38	119,850	42.83	43.28	42.29	0	0	0
06/09/2024	42.38	142,523	42.83	42.83	42.38	600	114,900	-5.4
05/09/2024	42.65	121,560	42.83	42.92	42.65	5,000	41,000	-1.7
04/09/2024	42.83	103,357	43.10	43.28	42.65	10,000	29,300	-0.9
30/08/2024	43.01	180,628	43.28	43.46	42.74	18,900	100,000	-3.9
29/08/2024	43.19	52,354	43.10	43.37	43.10	0	0	0
28/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
28/08/2024	43.37	156,288	43.92	43.92	43.01	1,100	0	0.1
27/08/2024	43.01	162,540	43.28	43.37	42.93	0	0	0
26/08/2024	43.28	158,493	43.10	43.28	43.10	2,000	0	0.1
23/08/2024	43.10	175,970	43.10	43.19	42.93	23,000	5,000	0.9
22/08/2024	43.10	273,464	42.84	43.19	42.75	62,000	0	3.0
21/08/2024	42.84	435,783	42.57	42.93	42.57	9,000	200,000	-9.2
20/08/2024	42.57	358,421	42.40	43.01	42.31	5,000	200,000	-9.4
19/08/2024	42.40	385,361	42.22	42.57	42.04	0	50,200	-2.4
16/08/2024	42.13	607,948	41.51	42.13	41.34	0	382,600	-18.1
15/08/2024	41.34	492,375	42.04	42.04	41.25	0	429,600	-20.2
14/08/2024	41.95	381,797	42.31	42.40	41.87	200	295,000	-14.0
13/08/2024	42.13	185,138	42.31	42.40	42.04	100	100,000	-4.8
12/08/2024	42.31	245,216	42.04	42.48	42.04	0	168,400	-8.1
09/08/2024	42.04	159,470	42.04	42.40	42.04	0	113,200	-5.4
08/08/2024	42.04	188,614	42.04	42.13	41.95	0	100,000	-4.8
07/08/2024	42.04	241,728	41.95	42.31	41.95	49,000	160,000	-5.3
06/08/2024	42.22	171,468	42.13	42.84	41.16	100	50	0.0
05/08/2024	41.42	1,060,715	42.84	42.84	41.34	0	55,500	-2.7
02/08/2024	42.93	617,068	42.93	42.93	42.66	0	31,300	-1.5

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 (2026-02-11)	-1.70	-3.46%	2,655,400	485,500	23.6	46.90 49.50 47.50
2 tháng (2026-01-12)	1.30	2.82%	6,959,000	1,098,000	52.0	45.80 49.50 47.50
3 tháng (2025-12-15)	3.55	8.10%	8,671,200	1,078,500	51.1	43.75 49.50 47.50
6 tháng (2025-09-15)	0.91	1.95%	17,317,400	-100,300	-3.3	42.87 49.50 47.50
12 tháng (2025-03-18)	2.43	5.42%	58,478,800	-9,389,008	-385.6	40.55 49.50 47.50
24 tháng (2024-03-25)	6.73	16.54%	169,465,383	-17,632,822	-782.5	40.19 49.50 47.50
36 tháng (2023-03-29)	16.79	54.86%	367,010,284	-32,296,559	-1,471.4	30.61 49.50 47.50
60 tháng (2021-04-08)	17.32	57.58%	601,616,787	-23,730,707	-1,038.8	26.27 49.50 47.50

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH