Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/03/2024	40.67	781,640	41.35	41.35	40.67	0	100	-0.0
07/03/2024	41.35	535,606	41.43	41.52	41.01	500	0	0.0
06/03/2024	41.35	573,951	42.11	42.11	41.10	0	24,500	-1.2
05/03/2024	42.11	557,006	42.11	42.20	41.69	300,505	100,800	9.9
04/03/2024	41.94	1,188,393	41.26	42.71	41.26	300	148,600	-7.4
01/03/2024	41.26	574,368	41.10	41.35	40.93	600	0	0.0
29/02/2024	41.01	551,721	41.01	41.35	40.93	0	0	0
28/02/2024	41.01	696,284	40.76	41.35	40.76	4,300	105,000	-4.9
27/02/2024	40.67	761,276	40.67	40.93	40.59	0	304,900	-14.7
26/02/2024	40.84	684,491	40.84	40.84	40.42	200,100	388,900	-9.1
23/02/2024	40.67	1,176,175	40.67	41.77	40.50	1,708	286,700	-13.8
22/02/2024	40.67	889,723	40.50	41.10	40.33	214,200	422,700	-10.0
21/02/2024	40.50	245,170	40.33	40.59	40.25	48,000	0	2.3
20/02/2024	40.67	730,769	40.67	40.67	40.25	365,300	100,000	12.7
19/02/2024	40.59	764,854	41.01	41.35	40.42	252,000	100,498	7.3
16/02/2024	41.01	1,226,084	40.67	41.26	40.50	908,200	630,000	13.5
15/02/2024	40.67	652,240	40.42	40.84	40.33	288,740	221,210	3.2
07/02/2024	40.42	314,602	40.76	40.84	40.25	5,500	4,000	0.1
06/02/2024	40.67	1,028,998	40.84	41.10	40.50	503,500	373,400	6.3
05/02/2024	40.76	1,182,087	40.42	40.93	40.08	552,700	298,100	12.3
02/02/2024	40.42	1,741,997	39.65	40.50	39.40	500,000	517,700	-0.8
01/02/2024	39.57	1,424,338	38.98	39.91	38.55	411,700	404,000	0.3
31/01/2024	38.98	698,671	39.23	39.49	38.72	268,700	5,000	12.1
30/01/2024	39.23	401,321	39.15	39.49	38.21	137,600	5,900	6.1
29/01/2024	39.15	938,021	39.06	39.74	38.98	11,400	262,200	-11.6
26/01/2024	38.81	395,806	39.15	39.23	38.81	0	240,200	-11.1
25/01/2024	39.06	595,527	38.98	39.23	38.98	400,000	722,900	-14.9
24/01/2024	38.98	621,604	39.32	39.32	38.89	8,600	222,000	-9.8
23/01/2024	38.98	695,414	39.74	39.82	38.89	169,800	177,500	-0.4
22/01/2024	39.74	901,809	39.23	39.99	39.15	528,700	401,000	6.0
19/01/2024	39.23	925,034	39.40	39.57	39.06	496,100	262,600	10.8
18/01/2024	39.23	1,190,614	38.72	39.99	38.64	441,000	166,000	12.8
17/01/2024	38.64	733,571	37.96	38.81	37.96	0	3,000	-0.1
16/01/2024	37.88	958,563	37.20	38.21	37.11	29,000	364,700	-14.9
15/01/2024	37.03	371,877	37.28	37.54	37.03	0	100,000	-4.4
12/01/2024	37.28	531,583	37.28	37.62	36.94	220,300	45,000	7.7
11/01/2024	37.20	546,015	37.71	37.79	37.11	25,600	62,100	-1.6
10/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
10/01/2024	37.45	407,620	38.55	38.64	37.37	2,400	70,200	-3.0
09/01/2024	37.79	687,303	37.54	38.04	37.46	0	239,900	-10.9
08/01/2024	37.54	518,042	37.71	37.71	37.46	201,300	350,000	-6.7
05/01/2024	37.38	540,130	37.71	37.71	37.29	2,800	350,000	-15.7
04/01/2024	37.63	366,446	37.87	37.96	37.54	1,100	194,400	-8.8
03/01/2024	37.71	342,537	37.87	37.87	37.54	300	123,000	-5.6
02/01/2024	37.71	360,542	37.87	38.21	37.71	0	150,900	-6.9
29/12/2023	37.96	805,600	37.71	38.04	37.71	476,300	350,000	6.0
28/12/2023	37.71	645,700	37.54	37.87	37.54	214,300	200,000	0.7
27/12/2023	37.54	790,200	37.05	37.96	37.05	70,100	200,000	-5.9
26/12/2023	37.05	399,400	37.13	37.21	37.05	70,200	195,600	-5.6
25/12/2023	37.13	327,400	37.13	37.29	37.05	200	145,600	-6.8
22/12/2023	37.13	382,800	37.21	37.38	37.05	86,400	196,444	-4.9
21/12/2023	37.21	418,100	37.54	37.63	37.21	2,300	174,200	-7.7
20/12/2023	37.54	682,300	36.71	37.63	36.88	78,900	200,000	-5.5
19/12/2023	36.71	601,700	36.46	36.80	36.30	215,400	300,000	-3.7
18/12/2023	36.46	649,000	36.63	36.63	36.30	271,000	200,007	3.1
15/12/2023	36.63	376,300	36.71	36.80	36.55	114,800	200,000	-3.8
14/12/2023	36.71	459,500	36.71	37.13	36.63	156,500	232,100	-3.3
13/12/2023	36.71	762,100	37.13	37.29	36.63	46,900	324,720	-12.4
12/12/2023	37.13	278,700	37.05	37.29	37.05	0	150,200	-6.7
11/12/2023	37.05	416,300	37.05	37.96	37.05	2,800	200,000	-8.8
08/12/2023	37.05	536,900	37.46	37.54	37.05	500	200,000	-9.0
07/12/2023	37.46	1,031,700	38.12	38.12	37.13	3,200	190,000	-8.4
06/12/2023	38.12	502,100	38.04	38.21	37.96	5,520	111,800	-4.9
05/12/2023	38.04	494,900	38.79	38.79	37.87	6,700	115,900	-5.0
04/12/2023	38.79	896,000	38.37	38.87	37.96	105,100	220,600	-5.3
01/12/2023	38.37	329,400	38.29	38.37	37.87	100	0	0.0
30/11/2023	38.29	350,100	37.96	38.45	37.79	100,637	0	4.6
29/11/2023	37.96	180,700	37.79	38.12	37.46	6,000	200	0.3
28/11/2023	37.79	291,000	37.63	37.96	37.29	2,300	43,100	-1.8
27/11/2023	37.63	254,600	37.79	38.45	37.63	12,600	40,900	-1.3
24/11/2023	37.79	480,500	37.79	38.04	37.29	40,600	10,000	1.4
23/11/2023	37.79	713,700	38.37	38.62	37.79	226,700	164,400	2.9
22/11/2023	38.37	848,700	38.54	38.87	38.12	283,700	400,100	-5.4
21/11/2023	38.54	445,300	38.87	39.20	38.45	76,410	197,500	-5.6
20/11/2023	38.87	257,100	38.79	38.95	38.21	17,900	32,100	-0.7
17/11/2023	38.79	654,300	39.61	39.70	38.54	51,800	108,700	-2.7
16/11/2023	39.61	690,200	39.12	39.61	38.95	347,000	201,000	6.9
15/11/2023	39.12	458,200	39.20	39.86	39.03	37,300	90,200	-2.5
14/11/2023	39.20	301,300	38.95	39.37	38.87	22,300	100	1.0
13/11/2023	38.95	520,600	38.79	39.20	38.62	37,000	0	1.7
10/11/2023	38.79	816,500	39.37	39.37	38.79	123,900	145,000	-1.0
09/11/2023	39.37	939,400	39.78	39.86	39.20	258,700	310,000	-2.5
08/11/2023	39.78	878,100	39.28	39.78	38.87	69,400	200,000	-6.2
07/11/2023	39.28	563,500	39.78	39.95	39.20	135,500	94,400	2.0
06/11/2023	39.78	977,000	38.62	39.78	38.54	310,000	100,400	10.0
03/11/2023	38.62	672,300	37.96	38.79	38.21	1,200	140,000	-6.4
02/11/2023	37.96	336,800	37.13	38.04	37.13	100	1,500	-0.1
01/11/2023	37.13	476,500	36.38	37.13	36.38	4,000	0	0.2
31/10/2023	36.38	725,900	37.54	37.79	35.39	2,600	0	0.1
30/10/2023	37.54	364,400	38.37	38.37	37.29	100,000	0	4.6
27/10/2023	38.37	380,200	38.04	38.54	37.54	200	0	0.0
26/10/2023	38.04	1,005,700	39.70	39.70	37.13	102,200	0	4.7
25/10/2023	39.70	425,600	39.12	39.78	39.03	250,000	10,000	11.5
24/10/2023	39.12	255,800	38.79	39.45	38.62	0	0	0
23/10/2023	38.79	455,200	39.12	39.20	38.45	240,100	0	11.2
20/10/2023	39.12	831,000	38.54	39.37	37.96	206,600	0	9.6
19/10/2023	38.54	651,400	39.53	40.11	38.45	4,000	0	0.2
18/10/2023	39.53	997,100	39.53	40.19	39.03	1,300	22,700	-1.0
17/10/2023	39.53	1,083,400	40.61	40.86	39.37	950	7,300	-0.3
16/10/2023	40.61	710,300	41.11	41.35	40.53	200	100,300	-4.9
13/10/2023	41.11	742,600	41.35	41.35	40.44	50,000	20,000	1.5

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 (2026-02-11)	-1.70	-3.46%	2,655,400	485,500	23.6	46.90 49.50 47.50
2 tháng (2026-01-12)	1.30	2.82%	6,959,000	1,098,000	52.0	45.80 49.50 47.50
3 tháng (2025-12-15)	3.55	8.10%	8,671,200	1,078,500	51.1	43.75 49.50 47.50
6 tháng (2025-09-15)	0.91	1.95%	17,317,400	-100,300	-3.3	42.87 49.50 47.50
12 tháng (2025-03-18)	2.43	5.42%	58,478,800	-9,389,008	-385.6	40.55 49.50 47.50
24 tháng (2024-03-25)	6.73	16.54%	169,465,383	-17,632,822	-782.5	40.19 49.50 47.50
36 tháng (2023-03-29)	16.79	54.86%	367,010,284	-32,296,559	-1,471.4	30.61 49.50 47.50
60 tháng (2021-04-08)	17.32	57.58%	601,616,787	-23,730,707	-1,038.8	26.27 49.50 47.50

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH