Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/06/2025	42.71	79,700	42.98	42.98	42.62	18,500	0	0.9
26/06/2025	42.80	196,600	42.71	42.89	42.53	74,500	0	0
25/06/2025	42.71	198,200	42.62	42.80	42.62	81,000	0	3.9
24/06/2025	42.62	296,500	42.62	42.71	42.53	82,920	156,700	0
23/06/2025	42.53	207,800	42.62	42.71	42.44	55,200	78,000	-1.1
20/06/2025	42.62	325,300	42.89	42.89	42.44	105,000	201,700	0
19/06/2025	42.89	241,600	42.80	42.89	42.62	40,000	200,000	0
18/06/2025	42.80	437,700	42.53	43.34	42.53	95,000	208,000	-5.4
17/06/2025	42.62	282,300	42.44	42.80	42.44	102,000	122,800	0
16/06/2025	42.44	173,600	42.44	42.53	42.35	26,000	0	1.2
13/06/2025	42.44	159,100	42.53	42.53	42.26	20,000	33,300	0
12/06/2025	42.53	189,900	42.53	42.62	42.35	76,500	0	0
11/06/2025	42.53	283,200	42.53	42.53	42.35	91,500	121,900	0
10/06/2025	42.44	131,000	42.44	42.53	42.35	68,000	14,400	0
09/06/2025	42.35	85,200	42.62	42.80	42.35	0	10,600	-0.5
06/06/2025	42.62	117,800	42.71	42.89	42.62	0	13,600	0
05/06/2025	42.71	66,200	42.80	42.80	42.62	0	7,600	-0.4
04/06/2025	42.71	109,700	42.71	42.89	42.71	0	12,300	-0.6
03/06/2025	42.80	179,900	42.44	42.89	42.44	0	18,400	0
02/06/2025	42.53	542,300	42.71	42.71	42.26	0	3,100	0
30/05/2025	42.80	254,500	42.71	42.98	42.62	100	54,600	0
29/05/2025	42.71	471,400	43.16	43.25	42.71	52,104	180,900	0
28/05/2025	43.16	263,700	42.80	43.16	42.71	55,001	29,200	0
27/05/2025	42.80	327,200	42.26	42.98	42.26	35,416	36,000	0
26/05/2025	42.26	301,600	41.99	42.26	41.90	0	0	0
23/05/2025	41.99	195,300	41.81	41.99	41.81	1,400	1	0
22/05/2025	41.81	389,500	41.63	41.90	41.63	99,600	45,900	2.5
21/05/2025	41.63	269,300	41.54	41.72	41.45	0	29,000	-1.3
20/05/2025	41.54	177,100	41.54	41.63	41.37	70,000	65,600	0.2
19/05/2025	41.54	72,300	41.54	41.72	41.54	0	300	-0.0
16/05/2025	41.63	148,100	41.37	41.81	41.37	0	16,900	-0.8
15/05/2025	41.37	398,600	41.45	41.54	41.28	0	271,300	-12.5
14/05/2025	41.37	324,700	41.28	41.45	41.28	69,900	167,400	0
13/05/2025	41.37	496,700	41.19	41.54	41.01	75,000	229,800	0
12/05/2025	41.01	223,700	40.92	41.01	40.56	42,000	125,800	0
09/05/2025	40.92	148,100	40.83	40.92	40.74	28,500	84,000	0
08/05/2025	40.92	223,300	40.65	41.01	40.47	111,100	71,300	0
07/05/2025	40.56	293,300	40.92	40.92	40.56	158,000	250,500	0
06/05/2025	40.92	68,400	41.19	41.19	40.92	1,200	100	0
05/05/2025	41.01	116,400	41.19	41.19	40.56	4,000	0	0
29/04/2025	41.19	277,000	40.47	41.19	40.47	500	0	0.0
28/04/2025	40.65	711,600	40.02	40.74	40.02	153	380,000	-17.1
25/04/2025	40.20	918,800	40.38	40.38	40.11	0	671,800	-30.1
24/04/2025	40.38	776,700	40.38	40.47	39.66	100	577,900	-25.6
23/04/2025	40.38	379,000	40.02	40.38	40.02	120,100	48,000	3.2
22/04/2025	40.02	636,400	40.29	40.29	39.66	149,600	27,000	5.5
21/04/2025	40.38	219,200	40.38	40.47	40.11	48,900	0	2.2
18/04/2025	40.38	230,800	40.11	40.47	39.93	21,100	0	0.9
17/04/2025	40.11	296,700	39.84	40.38	39.84	0	3,000	-0.1
16/04/2025	39.84	249,300	40.29	40.83	39.75	4,700	0	0.2
15/04/2025	40.29	826,800	40.29	40.83	39.84	40,400	472,401	-19.3
14/04/2025: Cổ tức tiền mặt tỉ lệ: 20%
14/04/2025	40.29	1,387,500	42.71	42.71	39.93	152,600	913,000	-34.3
11/04/2025	41.99	1,696,000	41.74	42.17	40.44	162,000	1,199,100	-48.9
10/04/2025	41.74	2,618,100	39.23	42.60	38.80	517,000	1,716,400	-57.8
09/04/2025	38.55	930,200	39.15	39.15	38.46	0	626,800	-28.0
08/04/2025	38.80	1,019,500	38.37	38.80	38.20	175,800	238,900	-2.8
04/04/2025	38.37	1,777,500	38.37	39.84	37.51	164,800	51,400	5.1
03/04/2025	38.03	1,566,300	41.39	41.39	37.60	100,100	312,700	-9.5
02/04/2025	41.39	480,000	41.56	41.82	41.22	200	424,100	-20.3
01/04/2025	41.39	176,900	41.13	41.56	40.87	300	100,000	-4.8
31/03/2025	41.05	613,700	40.87	41.39	40.70	500	373,500	-17.7
28/03/2025	41.22	556,600	41.30	41.39	40.79	0	380,000	-18.1
27/03/2025	41.30	245,400	41.48	41.56	41.22	200	93,500	-4.5
26/03/2025	41.30	583,700	41.82	41.99	41.30	3,200	284,500	-13.6
25/03/2025	41.74	314,000	41.82	42.08	41.65	0	154,400	-7.5
24/03/2025	41.74	453,000	42.17	42.17	41.65	100	319,000	-15.5
21/03/2025	41.91	411,400	42.25	42.34	41.82	0	310,600	-15.2
20/03/2025	42.08	253,200	42.51	42.94	42.08	4,900	162,300	-7.7
19/03/2025	42.17	220,400	42.17	42.51	42.17	3,200	124,800	-6.0
18/03/2025	42.17	316,200	42.25	42.51	42.17	10,000	253,300	0
17/03/2025	42.25	168,500	42.25	42.60	42.25	100	100,000	0
14/03/2025	42.17	519,500	42.34	42.60	42.08	200	223,400	-10.9
13/03/2025	42.25	766,700	43.03	43.12	42.17	5,100	87,100	-4.1
12/03/2025	42.94	333,000	43.20	43.37	42.86	1,000	144,100	-7.1
11/03/2025	43.20	590,600	43.55	43.55	43.03	8,100	24,500	-0.8
10/03/2025	43.37	215,100	43.37	43.72	43.37	5,100	20,000	-0.7
07/03/2025	43.29	247,800	43.81	43.81	43.29	100	113,300	-5.7
06/03/2025	43.63	186,100	43.37	43.89	43.37	200	137,300	-6.9
05/03/2025	43.37	264,700	43.55	43.72	43.29	35,100	183,800	-7.5
04/03/2025	43.37	216,400	43.37	43.55	43.37	300	87,900	-4.4
03/03/2025	43.37	209,800	43.46	43.55	43.37	300	112,300	-5.6
28/02/2025	43.46	307,700	43.63	43.63	43.37	50,000	76,500	-1.3
27/02/2025	43.46	159,200	43.37	43.63	43.37	29,400	0	1.5
26/02/2025	43.37	423,900	43.55	43.81	43.37	38,500	140,600	-5.1
25/02/2025	43.55	458,000	43.72	43.81	43.46	28,000	386,900	-18.1
24/02/2025	43.72	469,500	43.55	43.72	43.37	75,201	350,100	-13.9
21/02/2025	43.55	384,000	43.55	43.55	43.29	0	102,400	-5.2
20/02/2025	43.46	481,200	43.81	43.89	43.46	2,000	313,500	-15.7
19/02/2025	43.72	430,600	43.98	43.98	43.63	45,100	228,300	-9.3
18/02/2025	43.98	312,400	44.41	44.41	43.89	0	208,800	-10.7
17/02/2025	44.24	170,800	44.24	44.50	43.98	0	38,100	-2.0
14/02/2025	44.24	262,000	44.32	44.67	44.24	24,200	39,300	-0.8
13/02/2025	44.24	114,800	44.24	44.24	43.98	0	0	0
12/02/2025	43.98	67,679	43.89	44.24	43.89	0	300	-0.0
11/02/2025	43.98	169,159	43.81	44.06	43.81	14,700	40,900	-1.3
10/02/2025	43.81	356,175	44.41	44.41	43.72	48,218	49,400	-0.1
07/02/2025	44.24	207,283	44.58	44.75	44.15	0	41,200	-2.1
06/02/2025	44.50	395,044	43.89	44.58	43.72	0	45,000	-2.3
05/02/2025	43.72	131,364	43.63	43.72	43.46	0	0	0
04/02/2025	43.55	161,686	43.55	43.63	43.37	0	12,600	-0.6

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 (2026-08-12)	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