Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/08/2024	43.10	304,968	43.10	43.28	43.01	100	500	-0.0
31/07/2024	43.10	152,260	43.19	43.37	43.01	0	300	-0.0
30/07/2024	43.10	249,925	43.46	43.46	43.01	0	1,900	-0.1
29/07/2024	43.10	176,645	43.10	43.46	43.10	0	101,100	-4.9
26/07/2024	43.10	90,328	43.01	43.28	42.93	0	0	0
25/07/2024	42.93	118,905	42.84	43.01	42.84	0	2,700	-0.1
24/07/2024	42.93	689,898	42.93	43.01	42.75	800	100,000	-4.8
23/07/2024	42.93	662,445	43.01	43.46	42.93	76,900	80,000	-0.1
22/07/2024	43.10	414,510	43.46	43.46	42.93	24,100	100,000	-3.7
19/07/2024	43.28	230,111	43.19	43.46	43.19	1,800	0	0.1
18/07/2024	43.46	466,456	43.37	43.54	43.10	0	6,600	-0.3
17/07/2024	43.37	831,445	43.90	43.90	42.93	500	0	0.0
16/07/2024	43.90	386,365	43.90	44.34	43.72	500	28,100	-1.4
15/07/2024	43.90	189,220	43.72	43.90	43.63	0	28,000	-1.4
12/07/2024	43.72	451,244	43.81	43.99	43.63	0	200,040	-9.9
11/07/2024	43.63	721,245	43.99	43.99	43.63	0	335,200	-16.6
10/07/2024	43.72	496,342	44.16	44.60	43.63	0	204,400	-10.2
09/07/2024	44.16	870,125	43.72	44.43	43.72	67,420	200,000	-6.6
08/07/2024	43.72	393,187	43.72	43.90	43.63	0	100,000	-5.0
05/07/2024	43.63	245,690	43.99	44.07	43.63	100	2,000	-0.1
04/07/2024	43.90	236,263	43.72	43.99	43.72	0	30,700	-1.5
03/07/2024	43.81	192,716	43.81	43.90	43.63	42,000	0	2.1
02/07/2024	43.72	268,522	43.90	44.16	43.46	21,000	96,101	-3.7
01/07/2024	44.07	469,928	43.28	44.60	43.10	51,000	400	2.5
28/06/2024	43.28	737,940	43.28	44.07	43.01	99,800	150,000	-2.4
27/06/2024	43.10	377,638	43.10	43.19	42.93	59,000	200,000	-6.9
26/06/2024	43.10	402,040	43.10	43.28	42.93	3,800	0	0.2

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 (2025-12-29)	1.67	3.73%	3,046,200	543,000	25.3	44.93 47.10 47.10
2 tháng (2025-12-01)	3.63	8.45%	4,503,800	619,300	28.7	42.97 47.10 47.10
3 tháng (2025-10-30)	2.36	5.33%	7,785,600	273,800	13.5	42.87 47.10 47.10
6 tháng (2025-08-01)	-0.10	-0.21%	18,096,700	-1,442,400	-66.7	42.87 47.37 47.10
12 tháng (2025-02-03)	0.16	0.35%	62,794,790	-12,826,677	-552.6	40.55 47.45 47.10
24 tháng (2024-02-15)	5.93	14.58%	182,631,261	-19,067,219	-851.2	40.08 47.45 47.10
36 tháng (2023-02-13)	16.70	55.83%	365,777,593	-32,653,459	-1,490.2	29.43 47.45 47.10
60 tháng (2021-02-23)	17.89	62.32%	609,444,287	-24,041,909	-1,051.6	26.27 47.45 47.10

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH