Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/06/2024	43.10	214,425	43.10	43.28	42.84	100	200	-0.0
24/06/2024	42.84	1,124,732	43.81	43.90	42.75	0	63,900	-3.1
21/06/2024	43.72	267,554	43.81	43.99	43.63	0	0	0
20/06/2024	43.72	526,487	43.63	44.16	43.46	0	49,400	-2.5
19/06/2024	43.54	449,764	43.54	43.63	43.46	1,000	100,000	-4.9
18/06/2024	43.54	426,790	43.46	43.72	43.37	2,000	1,840	0.0
17/06/2024	43.37	497,446	43.54	43.72	43.37	100	0	0.0
14/06/2024	43.54	886,619	44.07	44.25	43.46	500	400	0.0
13/06/2024	44.07	523,174	44.16	44.34	43.99	81,400	0	4.1
12/06/2024	44.16	636,563	44.07	44.25	43.90	207,200	0	10.3
11/06/2024	43.90	1,321,592	44.78	44.78	43.90	3,000	325,000	-13.5
10/06/2024	44.78	718,676	44.52	44.78	44.43	12,900	10,000	0.1
07/06/2024	44.52	620,658	44.78	45.05	44.34	0	0	0
06/06/2024	44.60	1,014,460	44.16	45.13	44.16	75,200	222,660	-7.4
05/06/2024	44.25	2,201,739	43.81	45.49	43.81	124,000	230,800	-5.3
04/06/2024	43.81	665,008	44.25	44.43	43.72	275,800	400	13.7
03/06/2024	44.16	757,424	43.99	44.69	43.90	49,800	0	2.5
31/05/2024	43.90	1,068,381	43.63	44.34	43.54	356,306	151,300	10.2
30/05/2024	43.63	992,131	43.63	43.72	43.28	200,300	0	9.9
29/05/2024	43.54	1,043,171	44.34	44.60	43.54	1,000	0	0.0
28/05/2024	44.34	923,506	43.99	44.60	43.72	1,700	117,000	-5.8
27/05/2024	43.99	1,063,577	44.16	45.31	43.46	100	62,600	-3.1
24/05/2024	44.16	2,124,027	45.57	45.75	43.46	700	267,600	-13.4
23/05/2024	45.57	4,620,273	43.28	46.10	43.19	797,000	404,040	20.1
22/05/2024	43.28	870,426	43.46	43.72	42.93	185,800	50,700	6.6
21/05/2024	43.46	1,904,140	42.66	43.81	42.66	378,000	400,006	-1.1
20/05/2024	42.66	829,066	43.19	43.54	42.57	62,100	200,000	-6.7
17/05/2024	43.10	723,990	43.01	43.10	42.66	0	0	0
16/05/2024	43.01	947,997	43.37	43.90	42.75	0	150,000	-7.3
15/05/2024	43.28	1,184,861	43.19	43.99	42.84	62,000	235,060	-8.5
14/05/2024	43.10	359,973	42.75	43.28	42.48	6,700	50,000	-2.1
13/05/2024	42.75	874,364	43.10	43.28	42.40	55,100	106,016	-2.5
10/05/2024	43.10	648,498	43.19	43.63	42.66	0	100	-0.0
09/05/2024	43.10	1,524,049	43.72	44.78	42.84	50,000	203,201	-7.6
08/05/2024	43.63	781,292	44.16	44.16	43.28	100,000	100,000	0.0
07/05/2024	43.81	2,260,211	43.01	44.60	42.93	100	201,000	-10.0
06/05/2024	43.01	1,400,224	41.60	43.28	41.60	61,000	100	2.9
03/05/2024	41.51	581,971	41.34	41.69	41.25	90,400	300	4.2
02/05/2024	41.16	302,905	40.81	41.25	40.63	70,000	200	3.2
26/04/2024	40.63	231,980	40.45	41.25	40.45	4,000	0	0.2
25/04/2024	40.36	214,144	40.28	40.54	40.10	0	100,000	-4.6
24/04/2024	40.19	373,413	40.19	40.45	40.10	0	195,700	-8.9
23/04/2024	40.19	153,151	40.54	40.54	40.01	0	100	-0.0
22/04/2024	40.54	141,498	40.28	40.63	40.19	0	0	0
19/04/2024	40.19	756,078	40.63	40.63	39.92	168,600	2,000	7.6
17/04/2024	40.63	583,867	40.89	40.98	40.45	100,100	0	4.6
16/04/2024: Cổ tức tiền mặt tỉ lệ: 20%
16/04/2024	40.72	1,041,182	43.10	43.10	40.28	1,601	65,300	-3.0
15/04/2024	41.69	946,648	42.37	42.62	41.52	10,200	0	0.5
12/04/2024	42.37	1,502,669	42.20	43.38	42.20	75,500	150,500	-3.8
11/04/2024	42.20	261,989	41.94	42.20	41.60	29,000	0	1.4
10/04/2024	41.94	395,977	42.28	42.87	41.77	6,000	0	0.3
09/04/2024	42.28	537,166	41.52	42.28	41.43	5,000	0	0.2
08/04/2024	41.43	266,946	41.43	41.60	41.18	30,100	0	1.5
05/04/2024	41.43	468,951	41.35	41.69	41.10	2,600	0	0.1
04/04/2024	41.43	659,564	41.86	41.94	41.35	40	100	-0.0
03/04/2024	41.77	403,365	41.77	42.37	41.69	0	500	-0.0
02/04/2024	41.86	384,680	41.86	41.94	41.52	3,000	400	0.1
01/04/2024	41.69	371,556	42.11	42.20	41.43	500	0	0.0
29/03/2024	42.03	552,247	42.37	42.62	42.03	200	700	-0.0
28/03/2024	42.37	684,980	42.11	42.37	41.94	270,100	3,000	13.3
27/03/2024	41.94	1,358,139	40.84	42.03	40.76	207,100	102,800	5.2
26/03/2024	40.76	343,577	40.67	40.93	40.59	70,000	70,500	-0.0
25/03/2024	40.67	573,724	40.67	40.93	40.59	160,300	243,800	-4.0
22/03/2024	40.67	775,913	41.18	41.18	40.59	146,800	297,000	-7.2
21/03/2024	40.84	407,711	41.10	41.35	40.76	9,900	112,100	-4.9
20/03/2024	41.01	348,057	41.10	41.18	40.67	0	0	0
19/03/2024	41.01	404,629	40.59	41.10	40.50	70,700	0	3.4
18/03/2024	40.42	747,842	40.76	41.18	40.08	21,700	0	1.0
15/03/2024	40.76	259,614	41.10	41.18	40.59	0	0	0
14/03/2024	41.10	437,723	40.59	41.43	40.59	74,500	0	3.6
13/03/2024	40.59	398,279	40.33	40.67	40.16	25,600	2,000	1.1
12/03/2024	40.25	459,836	39.82	40.50	39.82	3,100	160,000	-7.5
11/03/2024	40.08	1,362,623	40.84	40.84	39.91	200	421,942	-20.0

Page:
<<
4
5
6
>>

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