Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/10/2024	42.26	273,413	42.43	42.52	42.17	9,300	0	0.5
29/10/2024	42.43	261,500	42.34	42.52	42.26	0	0	0
28/10/2024	42.26	303,442	42.17	42.60	42.09	4,000	18,000	-0.7
25/10/2024	42.00	383,988	42.09	42.43	42.00	0	0	0
24/10/2024	42.09	201,444	42.43	42.43	42.09	19,200	0	0.9
23/10/2024	42.17	116,130	42.26	42.69	42.17	2,354,432	2,332,232	1.1
22/10/2024	42.17	148,766	42.09	42.26	42.00	23,000	0	1.1
21/10/2024	42.34	384,944	42.86	42.95	42.09	40,000	100,000	-2.9
18/10/2024	42.78	387,704	42.78	43.04	42.69	0	0	0
17/10/2024	42.78	165,543	42.60	42.78	42.34	5,000	300	0.2
16/10/2024	42.60	198,704	42.52	42.60	42.34	30,600	0	1.5
15/10/2024	42.34	295,797	42.52	42.69	42.26	34,400	0	1.7
14/10/2024	42.52	175,540	42.69	42.78	42.34	38,700	0	1.9
11/10/2024	42.69	1,200,384	42.26	43.21	42.26	77,000	0	3.8
10/10/2024	42.26	420,941	41.83	42.26	41.74	149,000	0	7.3
09/10/2024	41.91	352,697	42.00	42.00	41.83	0	7,300	-0.4
08/10/2024	42.00	241,265	41.83	42.09	41.83	0	0	0
07/10/2024	42.00	218,038	41.74	42.17	41.65	200	61,800	-3.0
04/10/2024	41.74	146,727	41.91	41.91	41.57	0	0	0
03/10/2024	41.74	123,936	42.09	42.09	41.65	0	0	0
02/10/2024	42.09	340,634	41.65	42.34	41.65	63,790	100	3.1
01/10/2024	41.91	237,406	42.00	42.00	41.39	63,790	0	3.1
30/09/2024	41.91	358,611	41.83	41.91	41.31	22,500	0	1.1
27/09/2024	41.83	202,813	42.34	42.34	41.65	32,400	0	1.6
26/09/2024	42.26	306,374	42.26	42.43	42.00	73,720	50,500	1.1
25/09/2024	42.00	291,841	42.34	42.34	42.00	110,800	25,300	4.2
24/09/2024	42.09	233,385	42.34	42.52	42.00	1,100	21,400	-1.0
23/09/2024	42.26	1,052,506	41.48	42.34	41.48	80,000	331,000	-12.2
20/09/2024	41.48	645,429	40.96	41.48	40.88	312,200	291,500	1.0
19/09/2024	40.88	477,895	40.88	41.31	40.70	0	280,700	-13.3
18/09/2024	40.88	107,356	40.96	40.96	40.79	0	36,000	-1.7
17/09/2024	40.96	65,865	40.96	40.96	40.70	10,300	20,500	-0.5
16/09/2024	40.96	235,307	40.79	40.96	40.62	10,000	79,500	-3.3
13/09/2024	40.79	67,074	40.62	40.96	40.53	0	12,000	-0.6
12/09/2024	40.70	232,422	40.96	40.96	40.53	100	174,800	-8.2
11/09/2024	40.70	150,134	40.62	40.70	40.44	0	80,000	-3.8
10/09/2024	40.36	225,557	40.62	40.96	40.36	100	175,500	-8.2
09/09/2024	40.62	119,850	41.05	41.48	40.53	0	0	0
06/09/2024	40.62	142,523	41.05	41.05	40.62	600	114,900	-5.4
05/09/2024	40.88	121,560	41.05	41.13	40.88	5,000	41,000	-1.7
04/09/2024	41.05	103,357	41.31	41.48	40.88	10,000	29,300	-0.9
30/08/2024	41.22	180,628	41.48	41.65	40.96	18,900	100,000	-3.9
29/08/2024	41.39	52,354	41.31	41.57	41.31	0	0	0
28/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
28/08/2024	41.57	156,288	42.09	42.09	41.22	1,100	0	0.1
27/08/2024	41.22	162,540	41.48	41.56	41.14	0	0	0
26/08/2024	41.48	158,493	41.31	41.48	41.31	2,000	0	0.1
23/08/2024	41.31	175,970	41.31	41.39	41.14	23,000	5,000	0.9
22/08/2024	41.31	273,464	41.05	41.39	40.97	62,000	0	3.0
21/08/2024	41.05	435,783	40.80	41.14	40.80	9,000	200,000	-9.2
20/08/2024	40.80	358,421	40.63	41.22	40.54	5,000	200,000	-9.4
19/08/2024	40.63	385,361	40.46	40.80	40.29	0	50,200	-2.4
16/08/2024	40.37	607,948	39.78	40.37	39.61	0	382,600	-18.1
15/08/2024	39.61	492,375	40.29	40.29	39.53	0	429,600	-20.2
14/08/2024	40.21	381,797	40.54	40.63	40.12	200	295,000	-14.0
13/08/2024	40.37	185,138	40.54	40.63	40.29	100	100,000	-4.8
12/08/2024	40.54	245,216	40.29	40.71	40.29	0	168,400	-8.1
09/08/2024	40.29	159,470	40.29	40.63	40.29	0	113,200	-5.4
08/08/2024	40.29	188,614	40.29	40.37	40.21	0	100,000	-4.8
07/08/2024	40.29	241,728	40.21	40.54	40.21	49,000	160,000	-5.3
06/08/2024	40.46	171,468	40.37	41.05	39.44	100	50	0.0
05/08/2024	39.70	1,060,715	41.05	41.05	39.61	0	55,500	-2.7
02/08/2024	41.14	617,068	41.14	41.14	40.88	0	31,300	-1.5
01/08/2024	41.31	304,968	41.31	41.48	41.22	100	500	-0.0
31/07/2024	41.31	152,260	41.39	41.56	41.22	0	300	-0.0
30/07/2024	41.31	249,925	41.64	41.64	41.22	0	1,900	-0.1
29/07/2024	41.31	176,645	41.31	41.64	41.31	0	101,100	-4.9
26/07/2024	41.31	90,328	41.22	41.48	41.14	0	0	0
25/07/2024	41.14	118,905	41.05	41.22	41.05	0	2,700	-0.1
24/07/2024	41.14	689,898	41.14	41.22	40.97	800	100,000	-4.8
23/07/2024	41.14	662,445	41.22	41.64	41.14	76,900	80,000	-0.1
22/07/2024	41.31	414,510	41.64	41.64	41.14	24,100	100,000	-3.7
19/07/2024	41.48	230,111	41.39	41.64	41.39	1,800	0	0.1
18/07/2024	41.64	466,456	41.56	41.73	41.31	0	6,600	-0.3
17/07/2024	41.56	831,445	42.07	42.07	41.14	500	0	0.0
16/07/2024	42.07	386,365	42.07	42.49	41.90	500	28,100	-1.4
15/07/2024	42.07	189,220	41.90	42.07	41.81	0	28,000	-1.4
12/07/2024	41.90	451,244	41.98	42.15	41.81	0	200,040	-9.9
11/07/2024	41.81	721,245	42.15	42.15	41.81	0	335,200	-16.6
10/07/2024	41.90	496,342	42.32	42.74	41.81	0	204,400	-10.2
09/07/2024	42.32	870,125	41.90	42.58	41.90	67,420	200,000	-6.6
08/07/2024	41.90	393,187	41.90	42.07	41.81	0	100,000	-5.0
05/07/2024	41.81	245,690	42.15	42.24	41.81	100	2,000	-0.1
04/07/2024	42.07	236,263	41.90	42.15	41.90	0	30,700	-1.5
03/07/2024	41.98	192,716	41.98	42.07	41.81	42,000	0	2.1
02/07/2024	41.90	268,522	42.07	42.32	41.64	21,000	96,101	-3.7
01/07/2024	42.24	469,928	41.48	42.74	41.31	51,000	400	2.5
28/06/2024	41.48	737,940	41.48	42.24	41.22	99,800	150,000	-2.4
27/06/2024	41.31	377,638	41.31	41.39	41.14	59,000	200,000	-6.9
26/06/2024	41.31	402,040	41.31	41.48	41.14	3,800	0	0.2
25/06/2024	41.31	214,425	41.31	41.48	41.05	100	200	-0.0
24/06/2024	41.05	1,124,732	41.98	42.07	40.97	0	63,900	-3.1
21/06/2024	41.90	267,554	41.98	42.15	41.81	0	0	0
20/06/2024	41.90	526,487	41.81	42.32	41.64	0	49,400	-2.5
19/06/2024	41.73	449,764	41.73	41.81	41.64	1,000	100,000	-4.9
18/06/2024	41.73	426,790	41.64	41.90	41.56	2,000	1,840	0.0
17/06/2024	41.56	497,446	41.73	41.90	41.56	100	0	0.0
14/06/2024	41.73	886,619	42.24	42.41	41.64	500	400	0.0
13/06/2024	42.24	523,174	42.32	42.49	42.15	81,400	0	4.1
12/06/2024	42.32	636,563	42.24	42.41	42.07	207,200	0	10.3
11/06/2024	42.07	1,321,592	42.91	42.91	42.07	3,000	325,000	-13.5

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 (2026-05-13)	-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