Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/03/2025	42.21	245,400	42.39	42.47	42.12	200	93,500	-4.5
26/03/2025	42.21	583,700	42.74	42.92	42.21	3,200	284,500	-13.6
25/03/2025	42.65	314,000	42.74	43.00	42.56	0	154,400	-7.5
24/03/2025	42.65	453,000	43.09	43.09	42.56	100	319,000	-15.5
21/03/2025	42.83	411,400	43.18	43.27	42.74	0	310,600	-15.2
20/03/2025	43.00	253,200	43.44	43.88	43.00	4,900	162,300	-7.7
19/03/2025	43.09	220,400	43.09	43.44	43.09	3,200	124,800	-6.0
18/03/2025	43.09	316,200	43.18	43.44	43.09	10,000	253,300	0
17/03/2025	43.18	168,500	43.18	43.53	43.18	100	100,000	0
14/03/2025	43.09	519,500	43.27	43.53	43.00	200	223,400	-10.9
13/03/2025	43.18	766,700	43.97	44.06	43.09	5,100	87,100	-4.1
12/03/2025	43.88	333,000	44.15	44.33	43.80	1,000	144,100	-7.1
11/03/2025	44.15	590,600	44.50	44.50	43.97	8,100	24,500	-0.8
10/03/2025	44.33	215,100	44.33	44.68	44.33	5,100	20,000	-0.7
07/03/2025	44.24	247,800	44.77	44.77	44.24	100	113,300	-5.7
06/03/2025	44.59	186,100	44.33	44.85	44.33	200	137,300	-6.9
05/03/2025	44.33	264,700	44.50	44.68	44.24	35,100	183,800	-7.5
04/03/2025	44.33	216,400	44.33	44.50	44.33	300	87,900	-4.4
03/03/2025	44.33	209,800	44.41	44.50	44.33	300	112,300	-5.6
28/02/2025	44.41	307,700	44.59	44.59	44.33	50,000	76,500	-1.3
27/02/2025	44.41	159,200	44.33	44.59	44.33	29,400	0	1.5
26/02/2025	44.33	423,900	44.50	44.77	44.33	38,500	140,600	-5.1
25/02/2025	44.50	458,000	44.68	44.77	44.41	28,000	386,900	-18.1
24/02/2025	44.68	469,500	44.50	44.68	44.33	75,201	350,100	-13.9
21/02/2025	44.50	384,000	44.50	44.50	44.24	0	102,400	-5.2
20/02/2025	44.41	481,200	44.77	44.85	44.41	2,000	313,500	-15.7
19/02/2025	44.68	430,600	44.94	44.94	44.59	45,100	228,300	-9.3
18/02/2025	44.94	312,400	45.38	45.38	44.85	0	208,800	-10.7
17/02/2025	45.21	170,800	45.21	45.47	44.94	0	38,100	-2.0
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

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 (2026-05-13)	-0.60	-1.22%	2,451,700	333,991	0	47.40 49 48.20
2 tháng (2026-04-13)	2.78	6.10%	7,031,700	165,419	0	44.10 49 48.20
3 tháng (2026-03-16)	2.88	6.33%	8,404,800	-236,781	0	44.10 49 48.20
6 tháng (2025-12-15)	6.38	15.18%	17,096,600	841,719	51.1	41.93 49 48.20
12 tháng (2025-06-17)	4.84	11.11%	38,561,200	-279,361	13.7	41.08 49 48.20
24 tháng (2024-06-24)	7.35	17.90%	126,140,305	-17,749,627	-779.6	38.86 49 48.20
36 tháng (2023-06-28)	11.56	31.36%	342,944,360	-26,470,807	-1,200.9	34.87 49 48.20
60 tháng (2021-07-08)	21.33	78.81%	591,155,410	-22,301,312	-968.5	25.17 49 48.20

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH