Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-06-29)	-1.40	-2.86%	2,726,500	-464,508	0	47.40 49.10 47.40
2 tháng (2026-05-29)	0	0%	4,725,700	-158,884	0	47.40 49.20 47.40
3 tháng (2026-04-29)	2.40	5.31%	9,265,400	248,944	0	45.20 49.20 47.40
6 tháng (2026-01-29)	2.08	4.57%	16,914,500	-55,856	26.2	44.10 49.20 47.40
12 tháng (2025-08-04)	2.66	5.93%	35,124,500	-1,554,556	-43.3	41.08 49.20 47.40
24 tháng (2024-08-07)	7.31	18.14%	115,835,736	-16,444,431	-697.4	38.86 49.20 47.40
36 tháng (2023-08-14)	9.82	26%	300,048,433	-21,755,008	-944.4	34.87 49.20 47.40
60 tháng (2021-08-23)	15.71	49.28%	572,713,771	-22,156,146	-950.1	25.17 49.20 47.40

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH