Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/05/2024	42.41	581,971	42.23	42.59	42.14	90,400	300	4.2
02/05/2024	42.05	302,905	41.69	42.14	41.51	70,000	200	3.2
26/04/2024	41.51	231,980	41.33	42.14	41.33	4,000	0	0.2
25/04/2024	41.24	214,144	41.15	41.42	40.97	0	100,000	-4.6
24/04/2024	41.06	373,413	41.06	41.33	40.97	0	195,700	-8.9
23/04/2024	41.06	153,151	41.42	41.42	40.88	0	100	-0.0
22/04/2024	41.42	141,498	41.15	41.51	41.06	0	0	0
19/04/2024	41.06	756,078	41.51	41.51	40.79	168,600	2,000	7.6
17/04/2024	41.51	583,867	41.78	41.87	41.33	100,100	0	4.6
16/04/2024: Cổ tức tiền mặt tỉ lệ: 20%
16/04/2024	41.60	1,041,182	44.04	44.04	41.15	1,601	65,300	-3.0
15/04/2024	42.59	946,648	43.29	43.55	42.42	10,200	0	0.5
12/04/2024	43.29	1,502,669	43.11	44.32	43.11	75,500	150,500	-3.8
11/04/2024	43.11	261,989	42.85	43.11	42.51	29,000	0	1.4
10/04/2024	42.85	395,977	43.20	43.80	42.68	6,000	0	0.3
09/04/2024	43.20	537,166	42.42	43.20	42.33	5,000	0	0.2
08/04/2024	42.33	266,946	42.33	42.51	42.07	30,100	0	1.5
05/04/2024	42.33	468,951	42.25	42.59	41.99	2,600	0	0.1
04/04/2024	42.33	659,564	42.77	42.85	42.25	40	100	-0.0
03/04/2024	42.68	403,365	42.68	43.29	42.59	0	500	-0.0
02/04/2024	42.77	384,680	42.77	42.85	42.42	3,000	400	0.1
01/04/2024	42.59	371,556	43.03	43.11	42.33	500	0	0.0
29/03/2024	42.94	552,247	43.29	43.55	42.94	200	700	-0.0
28/03/2024	43.29	684,980	43.03	43.29	42.85	270,100	3,000	13.3
27/03/2024	42.85	1,358,139	41.73	42.94	41.64	207,100	102,800	5.2
26/03/2024	41.64	343,577	41.55	41.81	41.47	70,000	70,500	-0.0
25/03/2024	41.55	573,724	41.55	41.81	41.47	160,300	243,800	-4.0
22/03/2024	41.55	775,913	42.07	42.07	41.47	146,800	297,000	-7.2
21/03/2024	41.73	407,711	41.99	42.25	41.64	9,900	112,100	-4.9
20/03/2024	41.90	348,057	41.99	42.07	41.55	0	0	0
19/03/2024	41.90	404,629	41.47	41.99	41.38	70,700	0	3.4
18/03/2024	41.29	747,842	41.64	42.07	40.95	21,700	0	1.0
15/03/2024	41.64	259,614	41.99	42.07	41.47	0	0	0
14/03/2024	41.99	437,723	41.47	42.33	41.47	74,500	0	3.6
13/03/2024	41.47	398,279	41.21	41.55	41.03	25,600	2,000	1.1
12/03/2024	41.12	459,836	40.69	41.38	40.69	3,100	160,000	-7.5
11/03/2024	40.95	1,362,623	41.73	41.73	40.77	200	421,942	-20.0
08/03/2024	41.55	781,640	42.25	42.25	41.55	0	100	-0.0
07/03/2024	42.25	535,606	42.33	42.42	41.90	500	0	0.0
06/03/2024	42.25	573,951	43.03	43.03	41.99	0	24,500	-1.2
05/03/2024	43.03	557,006	43.03	43.11	42.59	300,505	100,800	9.9
04/03/2024	42.85	1,188,393	42.16	43.63	42.16	300	148,600	-7.4
01/03/2024	42.16	574,368	41.99	42.25	41.81	600	0	0.0
29/02/2024	41.90	551,721	41.90	42.25	41.81	0	0	0
28/02/2024	41.90	696,284	41.64	42.25	41.64	4,300	105,000	-4.9
27/02/2024	41.55	761,276	41.55	41.81	41.47	0	304,900	-14.7
26/02/2024	41.73	684,491	41.73	41.73	41.29	200,100	388,900	-9.1
23/02/2024	41.55	1,176,175	41.55	42.68	41.38	1,708	286,700	-13.8
22/02/2024	41.55	889,723	41.38	41.99	41.21	214,200	422,700	-10.0
21/02/2024	41.38	245,170	41.21	41.47	41.12	48,000	0	2.3
20/02/2024	41.55	730,769	41.55	41.55	41.12	365,300	100,000	12.7
19/02/2024	41.47	764,854	41.90	42.25	41.29	252,000	100,498	7.3
16/02/2024	41.90	1,226,084	41.55	42.16	41.38	908,200	630,000	13.5
15/02/2024	41.55	652,240	41.29	41.73	41.21	288,740	221,210	3.2
07/02/2024	41.29	314,602	41.64	41.73	41.12	5,500	4,000	0.1
06/02/2024	41.55	1,028,998	41.73	41.99	41.38	503,500	373,400	6.3
05/02/2024	41.64	1,182,087	41.29	41.81	40.95	552,700	298,100	12.3
02/02/2024	41.29	1,741,997	40.52	41.38	40.26	500,000	517,700	-0.8
01/02/2024	40.43	1,424,338	39.82	40.77	39.39	411,700	404,000	0.3
31/01/2024	39.82	698,671	40.08	40.34	39.56	268,700	5,000	12.1
30/01/2024	40.08	401,321	40.00	40.34	39.04	137,600	5,900	6.1
29/01/2024	40.00	938,021	39.91	40.60	39.82	11,400	262,200	-11.6
26/01/2024	39.65	395,806	40.00	40.08	39.65	0	240,200	-11.1
25/01/2024	39.91	595,527	39.82	40.08	39.82	400,000	722,900	-14.9
24/01/2024	39.82	621,604	40.17	40.17	39.74	8,600	222,000	-9.8
23/01/2024	39.82	695,414	40.60	40.69	39.74	169,800	177,500	-0.4
22/01/2024	40.60	901,809	40.08	40.86	40.00	528,700	401,000	6.0
19/01/2024	40.08	925,034	40.26	40.43	39.91	496,100	262,600	10.8
18/01/2024	40.08	1,190,614	39.56	40.86	39.48	441,000	166,000	12.8
17/01/2024	39.48	733,571	38.78	39.65	38.78	0	3,000	-0.1
16/01/2024	38.70	958,563	38.00	39.04	37.92	29,000	364,700	-14.9
15/01/2024	37.83	371,877	38.09	38.35	37.83	0	100,000	-4.4
12/01/2024	38.09	531,583	38.09	38.44	37.74	220,300	45,000	7.7
11/01/2024	38.00	546,015	38.52	38.61	37.92	25,600	62,100	-1.6
10/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
10/01/2024	38.26	407,620	39.39	39.48	38.18	2,400	70,200	-3.0
09/01/2024	38.61	687,303	38.36	38.86	38.27	0	239,900	-10.9
08/01/2024	38.36	518,042	38.53	38.53	38.27	201,300	350,000	-6.7
05/01/2024	38.19	540,130	38.53	38.53	38.10	2,800	350,000	-15.7
04/01/2024	38.44	366,446	38.70	38.78	38.36	1,100	194,400	-8.8
03/01/2024	38.53	342,537	38.70	38.70	38.36	300	123,000	-5.6
02/01/2024	38.53	360,542	38.70	39.03	38.53	0	150,900	-6.9
29/12/2023	38.78	805,600	38.53	38.86	38.53	476,300	350,000	6.0
28/12/2023	38.53	645,700	38.36	38.70	38.36	214,300	200,000	0.7
27/12/2023	38.36	790,200	37.85	38.78	37.85	70,100	200,000	-5.9
26/12/2023	37.85	399,400	37.93	38.02	37.85	70,200	195,600	-5.6
25/12/2023	37.93	327,400	37.93	38.10	37.85	200	145,600	-6.8
22/12/2023	37.93	382,800	38.02	38.19	37.85	86,400	196,444	-4.9
21/12/2023	38.02	418,100	38.36	38.44	38.02	2,300	174,200	-7.7
20/12/2023	38.36	682,300	37.51	38.44	37.68	78,900	200,000	-5.5
19/12/2023	37.51	601,700	37.26	37.59	37.09	215,400	300,000	-3.7
18/12/2023	37.26	649,000	37.43	37.43	37.09	271,000	200,007	3.1
15/12/2023	37.43	376,300	37.51	37.59	37.34	114,800	200,000	-3.8
14/12/2023	37.51	459,500	37.51	37.93	37.43	156,500	232,100	-3.3
13/12/2023	37.51	762,100	37.93	38.10	37.43	46,900	324,720	-12.4
12/12/2023	37.93	278,700	37.85	38.10	37.85	0	150,200	-6.7
11/12/2023	37.85	416,300	37.85	38.78	37.85	2,800	200,000	-8.8
08/12/2023	37.85	536,900	38.27	38.36	37.85	500	200,000	-9.0
07/12/2023	38.27	1,031,700	38.95	38.95	37.93	3,200	190,000	-8.4
06/12/2023	38.95	502,100	38.86	39.03	38.78	5,520	111,800	-4.9
05/12/2023	38.86	494,900	39.63	39.63	38.70	6,700	115,900	-5.0
04/12/2023	39.63	896,000	39.20	39.71	38.78	105,100	220,600	-5.3

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 (2025-11-04)	-1	-2.21%	3,082,100	-259,400	-11.4	43.80 45.30 45.10
2 tháng (2025-10-06)	-3.10	-6.54%	6,866,500	-1,159,600	-53.3	43.80 47.50 45.10
3 tháng (2025-09-05)	-2.90	-6.14%	8,756,800	-1,484,500	-68.7	43.80 47.80 45.10
6 tháng (2025-06-09)	-1.84	-4%	21,859,300	-1,073,280	-39.1	43.80 48.40 45.10
12 tháng (2024-12-09)	-3.06	-6.45%	67,637,901	-14,054,587	-612.3	41.43 48.48 45.10
24 tháng (2023-12-15)	6.87	18.37%	203,857,433	-21,614,870	-965.7	37.26 48.48 45.10
36 tháng (2022-12-20)	16.69	60.43%	368,496,403	-32,285,533	-1,481.5	27.19 48.48 45.10
60 tháng (2020-12-30)	17.25	63.75%	614,311,734	-23,859,994	-1,050.4	23.67 48.48 45.10

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH