Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2023	39.20	329,400	39.12	39.20	38.70	100	0	0.0
30/11/2023	39.12	350,100	38.78	39.29	38.61	100,637	0	4.6
29/11/2023	38.78	180,700	38.61	38.95	38.27	6,000	200	0.3
28/11/2023	38.61	291,000	38.44	38.78	38.10	2,300	43,100	-1.8
27/11/2023	38.44	254,600	38.61	39.29	38.44	12,600	40,900	-1.3
24/11/2023	38.61	480,500	38.61	38.86	38.10	40,600	10,000	1.4
23/11/2023	38.61	713,700	39.20	39.46	38.61	226,700	164,400	2.9
22/11/2023	39.20	848,700	39.37	39.71	38.95	283,700	400,100	-5.4
21/11/2023	39.37	445,300	39.71	40.05	39.29	76,410	197,500	-5.6
20/11/2023	39.71	257,100	39.63	39.80	39.03	17,900	32,100	-0.7
17/11/2023	39.63	654,300	40.47	40.56	39.37	51,800	108,700	-2.7
16/11/2023	40.47	690,200	39.97	40.47	39.80	347,000	201,000	6.9
15/11/2023	39.97	458,200	40.05	40.73	39.88	37,300	90,200	-2.5
14/11/2023	40.05	301,300	39.80	40.22	39.71	22,300	100	1.0
13/11/2023	39.80	520,600	39.63	40.05	39.46	37,000	0	1.7
10/11/2023	39.63	816,500	40.22	40.22	39.63	123,900	145,000	-1.0
09/11/2023	40.22	939,400	40.64	40.73	40.05	258,700	310,000	-2.5
08/11/2023	40.64	878,100	40.13	40.64	39.71	69,400	200,000	-6.2
07/11/2023	40.13	563,500	40.64	40.81	40.05	135,500	94,400	2.0
06/11/2023	40.64	977,000	39.46	40.64	39.37	310,000	100,400	10.0
03/11/2023	39.46	672,300	38.78	39.63	39.03	1,200	140,000	-6.4
02/11/2023	38.78	336,800	37.93	38.86	37.93	100	1,500	-0.1
01/11/2023	37.93	476,500	37.17	37.93	37.17	4,000	0	0.2
31/10/2023	37.17	725,900	38.36	38.61	36.16	2,600	0	0.1
30/10/2023	38.36	364,400	39.20	39.20	38.10	100,000	0	4.6
27/10/2023	39.20	380,200	38.86	39.37	38.36	200	0	0.0
26/10/2023	38.86	1,005,700	40.56	40.56	37.93	102,200	0	4.7
25/10/2023	40.56	425,600	39.97	40.64	39.88	250,000	10,000	11.5
24/10/2023	39.97	255,800	39.63	40.30	39.46	0	0	0
23/10/2023	39.63	455,200	39.97	40.05	39.29	240,100	0	11.2
20/10/2023	39.97	831,000	39.37	40.22	38.78	206,600	0	9.6
19/10/2023	39.37	651,400	40.39	40.98	39.29	4,000	0	0.2
18/10/2023	40.39	997,100	40.39	41.07	39.88	1,300	22,700	-1.0
17/10/2023	40.39	1,083,400	41.49	41.74	40.22	950	7,300	-0.3
16/10/2023	41.49	710,300	42.00	42.25	41.40	200	100,300	-4.9
13/10/2023	42.00	742,600	42.25	42.25	41.32	50,000	20,000	1.5
12/10/2023	42.25	1,308,000	42.51	42.51	42.08	170,100	105,000	3.3
11/10/2023	42.51	684,300	41.83	42.51	41.49	132,200	3,500	6.4
10/10/2023	41.83	687,600	41.24	42.67	41.49	0	300	-0.0
09/10/2023	41.24	285,400	40.90	41.49	40.81	11,700	0	0.6
06/10/2023	40.90	261,700	40.47	40.98	40.05	300	0	0.0
05/10/2023	40.47	334,300	41.07	41.07	40.22	6,500	100	0.3
04/10/2023	41.07	686,900	40.56	41.15	39.46	155,000	48,938	5.1
03/10/2023	40.56	841,800	41.40	41.49	40.30	102,300	8,010	4.5
02/10/2023	41.40	298,800	41.66	41.91	41.40	1,100	680	0.0
29/09/2023	41.66	537,000	41.07	42.34	41.40	71,500	3,400	3.4
28/09/2023	41.07	709,500	41.32	41.40	40.56	103,000	0	5.0
27/09/2023	41.32	1,420,100	41.32	41.40	40.22	800	4,000	-0.2
26/09/2023	41.32	1,164,000	41.07	42.00	40.90	2,800	4,500	-0.1
25/09/2023	41.07	1,482,900	42.34	43.01	40.90	51,000	0	2.5
22/09/2023	42.34	1,926,600	43.10	43.10	41.83	7,700	0	0.4
21/09/2023	43.10	2,408,600	44.20	44.20	42.93	0	0	0
20/09/2023	44.20	1,423,900	43.95	44.54	43.78	200,800	484,100	-14.7
19/09/2023	43.95	1,395,700	43.35	43.95	43.18	18,900	103,600	-4.4
18/09/2023	43.35	1,789,300	42.34	43.95	42.25	10,020	105,400	-4.8
15/09/2023	42.34	1,114,200	41.83	42.84	41.74	100,000	34,800	3.2
14/09/2023	41.83	1,061,600	42.34	42.51	41.49	27,200	0	1.3
13/09/2023	42.34	1,229,600	42.42	43.10	41.91	122,000	291,000	-8.5
12/09/2023	42.42	831,800	41.83	42.59	41.74	212,200	86,152	6.3
11/09/2023	41.83	1,134,500	42.76	43.01	41.66	77,200	0	3.9
08/09/2023	42.76	787,100	42.34	43.01	42.34	0	100	-0.0
07/09/2023	42.34	1,550,000	43.18	43.27	42.08	53,220	194,500	-7.1
06/09/2023	43.18	1,186,300	43.01	43.52	42.76	100,680	165,100	-3.3
05/09/2023	43.01	1,135,600	42.42	43.52	42.42	4,500	101,000	-4.9
31/08/2023	42.42	1,315,800	42.17	42.76	41.91	155,100	301,678	-7.3
30/08/2023	42.17	691,300	42.34	42.84	41.57	0	0	0
29/08/2023	42.34	1,831,200	41.24	42.76	41.49	2,600	200,000	-9.8
28/08/2023	41.24	1,208,900	41.07	41.74	40.81	500	200,029	-9.7
25/08/2023	41.07	907,700	41.57	42.17	40.81	102,000	233,700	-6.4
24/08/2023	41.57	2,843,200	38.78	42.17	39.37	169,800	421,000	-12.4
23/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
23/08/2023	38.78	377,600	38.95	39.88	38.70	100	10,000	-0.5
22/08/2023	38.95	585,400	38.95	39.20	38.12	1,000	0	0.0
21/08/2023	38.95	717,200	38.29	39.36	38.12	201,000	0	9.4
18/08/2023	38.29	2,228,400	39.61	39.78	38.12	304,100	1,200	14.1
17/08/2023	39.61	1,520,900	40.36	40.52	39.61	108,022	60,110	2.3
16/08/2023	40.36	1,318,600	40.86	40.86	40.28	191,276	500	9.3
15/08/2023	40.86	1,086,800	40.28	41.02	40.11	175,500	30,000	7.1
14/08/2023	40.28	2,004,200	39.78	40.52	39.61	162,300	50,000	5.4
11/08/2023	39.78	3,476,600	41.52	41.85	39.70	141,600	303,000	-7.8
10/08/2023	41.52	1,478,200	42.26	42.51	41.27	95,900	10,500	4.3
09/08/2023	42.26	1,549,500	42.60	43.01	42.02	200	205,000	-10.5
08/08/2023	42.60	1,389,500	42.02	42.93	42.10	8,200	220,000	-10.8
07/08/2023	42.02	1,527,200	41.35	42.76	41.35	0	289,100	-14.6
04/08/2023	41.35	1,876,300	42.02	42.18	41.19	31,700	300,100	-13.4
03/08/2023	42.02	756,400	42.10	42.60	41.77	600	146,600	-7.4
02/08/2023	42.10	999,300	42.26	42.51	41.68	0	0	0
01/08/2023	42.26	1,195,000	42.18	43.01	42.18	0	0	0
31/07/2023	42.18	2,471,500	43.42	43.51	42.10	117,300	772,000	-33.5
28/07/2023	43.42	694,600	43.76	44.09	43.26	1,100	100,000	-5.2
27/07/2023	43.76	1,386,100	43.67	44.58	43.09	22,600	61,100	-2.0
26/07/2023	43.67	2,106,000	44.25	45.58	43.59	10,200	212,600	-10.9
25/07/2023	44.25	1,257,000	44.75	45.16	43.92	136,800	211,297	-4.0
24/07/2023	44.75	1,373,200	44.34	44.75	43.92	400	163,100	-8.7
21/07/2023	44.34	1,103,100	43.92	44.92	43.92	900	58,800	-3.1
20/07/2023	43.92	1,182,500	43.01	44.00	42.76	400	60,300	-3.1
19/07/2023	43.01	826,800	42.76	43.26	42.35	2,100	100,100	-5.0
18/07/2023	42.76	837,800	43.01	43.09	42.10	700	20,200	-1.0
17/07/2023	43.01	1,222,600	43.09	44.09	42.68	200	300	-0.0
14/07/2023	43.09	1,363,700	42.60	43.67	42.60	200	200	-0.0
13/07/2023	42.60	1,594,800	42.51	43.34	42.10	68,900	400,200	-17.0

Page:
<<
5
6
7
>>

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