Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/02/2025	43.55	161,400	43.63	43.89	43.46	3,412	0	0
24/01/2025	43.63	311,940	43.72	43.72	43.20	0	158,300	-8.0
23/01/2025	43.63	193,414	43.46	43.72	43.46	0	1,100	-0.1
22/01/2025	43.37	225,977	43.63	43.63	43.37	400	93,000	-4.7
21/01/2025	43.46	204,212	43.37	43.81	43.37	200	5,400	-0.3
20/01/2025	43.20	255,129	43.89	44.06	43.20	0	158,700	-8.0
17/01/2025	43.89	159,231	43.37	43.89	43.29	0	0	0
16/01/2025	43.46	111,511	43.37	43.55	43.29	0	0	0
15/01/2025	43.37	73,968	43.29	43.37	43.12	0	100	-0.0
14/01/2025	43.37	110,990	43.20	43.37	43.12	0	0	0
13/01/2025	43.20	117,551	43.20	43.37	42.94	16,000	0	0.8
10/01/2025	43.12	253,644	43.72	43.72	43.12	24,401	84,900	-3.0
09/01/2025: Cổ tức tiền mặt tỉ lệ: 10%
09/01/2025	43.72	335,400	43.98	44.24	43.46	35,400	74,400	-2.0
08/01/2025	43.72	194,862	43.55	43.80	43.38	1,000	3,000	-0.1
07/01/2025	43.38	427,717	43.63	43.89	43.21	109,200	285,700	-9.0
06/01/2025	43.63	185,070	43.89	43.89	43.63	52,000	0	2.7
03/01/2025	43.89	203,008	43.80	43.89	43.47	0	4,000	-0.2
02/01/2025	43.80	185,525	43.47	43.80	42.70	0	2,760	-0.1
31/12/2024	42.28	558,621	43.63	43.80	42.28	0	0	0
30/12/2024	43.63	256,619	43.97	43.97	43.63	0	0	0
27/12/2024	43.97	390,306	43.89	44.14	43.47	41,000	90,100	-2.5
26/12/2024	43.89	455,922	43.30	43.97	42.96	84,600	100,000	-0.8
25/12/2024	43.30	260,756	42.96	43.47	42.87	82,000	106	4.2
24/12/2024	42.96	217,751	43.13	43.13	42.87	20,000	0	1.0
23/12/2024	43.04	117,615	42.96	43.04	42.87	0	0	0
20/12/2024	42.96	175,467	42.79	43.13	42.79	3,000	0	0.2
19/12/2024	43.13	567,309	43.63	43.63	42.79	17,400	193,500	-9.0
18/12/2024	43.63	289,832	43.97	44.23	43.55	54,500	51,800	0.1
17/12/2024	43.97	1,011,864	43.13	43.97	42.87	266,000	214,500	2.7
16/12/2024	43.04	195,869	43.13	43.30	42.79	19,300	300	1.0
13/12/2024	42.96	73,025	43.21	43.21	42.87	2,200	0	0.1
12/12/2024	43.30	173,240	43.21	43.30	42.79	10,300	0	0.5
11/12/2024	43.13	227,281	43.21	43.30	42.79	0	5,200	-0.3
10/12/2024	43.21	339,038	43.47	43.55	43.13	45,755	20,000	1.3
09/12/2024	43.47	255,847	42.87	43.47	42.79	22,400	0	1.1
06/12/2024	42.79	213,784	43.30	43.38	42.70	100	0	0.0
05/12/2024	43.13	317,778	43.04	43.30	42.87	0	0	0
04/12/2024	42.70	423,718	42.70	43.30	42.62	0	100,000	-5.1
03/12/2024	42.79	293,055	42.54	42.96	42.45	0	0	0
02/12/2024	42.70	856,733	43.04	43.47	42.62	472,012	471,000	0.1
29/11/2024	43.04	281,216	42.96	43.13	42.70	11,700	0	0.6
28/11/2024	42.96	371,246	43.04	43.21	42.62	200	62,100	-3.1
27/11/2024	43.04	311,662	42.62	43.04	42.28	41,000	1,100	2.0
26/11/2024	42.54	408,147	42.87	42.87	42.45	22,500	1,000	1.1
25/11/2024	42.79	213,664	42.87	42.96	42.45	16,300	0	0.8
22/11/2024	42.87	476,556	43.04	43.55	42.79	2,600	89,500	-4.4
21/11/2024	43.13	2,039,675	41.69	43.38	41.69	0	84,300	-4.3
20/11/2024	41.77	321,174	41.44	41.77	41.35	26,000	0	1.3
19/11/2024	41.44	245,939	41.52	41.61	41.44	32,100	0	1.6
18/11/2024	41.52	202,812	41.44	42.11	41.44	53,400	0	2.6
15/11/2024	41.44	295,847	41.61	41.61	41.44	0	400	-0.0
14/11/2024	41.61	298,682	41.77	41.77	41.44	21,000	44,000	-1.1
13/11/2024	41.69	111,945	41.77	41.77	41.52	0	18,400	-0.9
12/11/2024	41.69	188,015	41.86	41.86	41.61	0	35,900	-1.8
11/11/2024	41.86	459,913	41.61	41.94	41.35	98,400	0	4.8
08/11/2024	41.44	443,723	41.61	41.61	41.35	0	0	0
07/11/2024	41.52	284,079	41.44	41.61	41.35	6,700	200	0.3
06/11/2024	41.44	454,368	41.52	41.61	41.44	0	0	0
05/11/2024	41.44	224,552	41.86	41.86	41.35	4,000	2,000	0.1
04/11/2024	41.35	218,936	41.86	42.03	41.18	17,200	0	0.8
01/11/2024	41.35	167,675	41.35	41.44	41.27	0	0	0
31/10/2024	41.35	78,451	41.44	41.44	41.27	0	0	0
30/10/2024	41.35	273,413	41.52	41.61	41.27	9,300	0	0.5
29/10/2024	41.52	261,500	41.44	41.61	41.35	0	0	0
28/10/2024	41.35	303,442	41.27	41.69	41.18	4,000	18,000	-0.7
25/10/2024	41.10	383,988	41.18	41.52	41.10	0	0	0
24/10/2024	41.18	201,444	41.52	41.52	41.18	19,200	0	0.9
23/10/2024	41.27	116,130	41.35	41.77	41.27	2,354,432	2,332,232	1.1
22/10/2024	41.27	148,766	41.18	41.35	41.10	23,000	0	1.1
21/10/2024	41.44	384,944	41.94	42.03	41.18	40,000	100,000	-2.9
18/10/2024	41.86	387,704	41.86	42.11	41.77	0	0	0
17/10/2024	41.86	165,543	41.69	41.86	41.44	5,000	300	0.2
16/10/2024	41.69	198,704	41.61	41.69	41.44	30,600	0	1.5
15/10/2024	41.44	295,797	41.61	41.77	41.35	34,400	0	1.7
14/10/2024	41.61	175,540	41.77	41.86	41.44	38,700	0	1.9
11/10/2024	41.77	1,200,384	41.35	42.28	41.35	77,000	0	3.8
10/10/2024	41.35	420,941	40.93	41.35	40.84	149,000	0	7.3
09/10/2024	41.01	352,697	41.10	41.10	40.93	0	7,300	-0.4
08/10/2024	41.10	241,265	40.93	41.18	40.93	0	0	0
07/10/2024	41.10	218,038	40.84	41.27	40.76	200	61,800	-3.0
04/10/2024	40.84	146,727	41.01	41.01	40.67	0	0	0
03/10/2024	40.84	123,936	41.18	41.18	40.76	0	0	0
02/10/2024	41.18	340,634	40.76	41.44	40.76	63,790	100	3.1
01/10/2024	41.01	237,406	41.10	41.10	40.51	63,790	0	3.1
30/09/2024	41.01	358,611	40.93	41.01	40.42	22,500	0	1.1
27/09/2024	40.93	202,813	41.44	41.44	40.76	32,400	0	1.6
26/09/2024	41.35	306,374	41.35	41.52	41.10	73,720	50,500	1.1
25/09/2024	41.10	291,841	41.44	41.44	41.10	110,800	25,300	4.2
24/09/2024	41.18	233,385	41.44	41.61	41.10	1,100	21,400	-1.0
23/09/2024	41.35	1,052,506	40.59	41.44	40.59	80,000	331,000	-12.2
20/09/2024	40.59	645,429	40.08	40.59	40.00	312,200	291,500	1.0
19/09/2024	40.00	477,895	40.00	40.42	39.83	0	280,700	-13.3
18/09/2024	40.00	107,356	40.08	40.08	39.91	0	36,000	-1.7
17/09/2024	40.08	65,865	40.08	40.08	39.83	10,300	20,500	-0.5
16/09/2024	40.08	235,307	39.91	40.08	39.74	10,000	79,500	-3.3
13/09/2024	39.91	67,074	39.74	40.08	39.66	0	12,000	-0.6
12/09/2024	39.83	232,422	40.08	40.08	39.66	100	174,800	-8.2
11/09/2024	39.83	150,134	39.74	39.83	39.58	0	80,000	-3.8
10/09/2024	39.49	225,557	39.74	40.08	39.49	100	175,500	-8.2
09/09/2024	39.74	119,850	40.17	40.59	39.66	0	0	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 (2026-08-12)	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