Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2024	39.57	261,989	39.33	39.57	39.01	29,000	0	1.4
10/04/2024	39.33	395,977	39.65	40.21	39.17	6,000	0	0.3
09/04/2024	39.65	537,166	38.94	39.65	38.86	5,000	0	0.2
08/04/2024	38.86	266,946	38.86	39.01	38.62	30,100	0	1.5
05/04/2024	38.86	468,951	38.78	39.09	38.54	2,600	0	0.1
04/04/2024	38.86	659,564	39.25	39.33	38.78	40	100	-0.0
03/04/2024	39.17	403,365	39.17	39.73	39.09	0	500	-0.0
02/04/2024	39.25	384,680	39.25	39.33	38.94	3,000	400	0.1
01/04/2024	39.09	371,556	39.49	39.57	38.86	500	0	0.0
29/03/2024	39.41	552,247	39.73	39.97	39.41	200	700	-0.0
28/03/2024	39.73	684,980	39.49	39.73	39.33	270,100	3,000	13.3
27/03/2024	39.33	1,358,139	38.30	39.41	38.22	207,100	102,800	5.2
26/03/2024	38.22	343,577	38.14	38.38	38.06	70,000	70,500	-0.0
25/03/2024	38.14	573,724	38.14	38.38	38.06	160,300	243,800	-4.0
22/03/2024	38.14	775,913	38.62	38.62	38.06	146,800	297,000	-7.2
21/03/2024	38.30	407,711	38.54	38.78	38.22	9,900	112,100	-4.9
20/03/2024	38.46	348,057	38.54	38.62	38.14	0	0	0
19/03/2024	38.46	404,629	38.06	38.54	37.98	70,700	0	3.4
18/03/2024	37.90	747,842	38.22	38.62	37.58	21,700	0	1.0
15/03/2024	38.22	259,614	38.54	38.62	38.06	0	0	0
14/03/2024	38.54	437,723	38.06	38.86	38.06	74,500	0	3.6
13/03/2024	38.06	398,279	37.82	38.14	37.66	25,600	2,000	1.1
12/03/2024	37.74	459,836	37.35	37.98	37.35	3,100	160,000	-7.5
11/03/2024	37.58	1,362,623	38.30	38.30	37.43	200	421,942	-20.0
08/03/2024	38.14	781,640	38.78	38.78	38.14	0	100	-0.0
07/03/2024	38.78	535,606	38.86	38.94	38.46	500	0	0.0
06/03/2024	38.78	573,951	39.49	39.49	38.54	0	24,500	-1.2
05/03/2024	39.49	557,006	39.49	39.57	39.09	300,505	100,800	9.9
04/03/2024	39.33	1,188,393	38.70	40.05	38.70	300	148,600	-7.4
01/03/2024	38.70	574,368	38.54	38.78	38.38	600	0	0.0
29/02/2024	38.46	551,721	38.46	38.78	38.38	0	0	0
28/02/2024	38.46	696,284	38.22	38.78	38.22	4,300	105,000	-4.9
27/02/2024	38.14	761,276	38.14	38.38	38.06	0	304,900	-14.7
26/02/2024	38.30	684,491	38.30	38.30	37.90	200,100	388,900	-9.1
23/02/2024	38.14	1,176,175	38.14	39.17	37.98	1,708	286,700	-13.8
22/02/2024	38.14	889,723	37.98	38.54	37.82	214,200	422,700	-10.0
21/02/2024	37.98	245,170	37.82	38.06	37.74	48,000	0	2.3
20/02/2024	38.14	730,769	38.14	38.14	37.74	365,300	100,000	12.7
19/02/2024	38.06	764,854	38.46	38.78	37.90	252,000	100,498	7.3
16/02/2024	38.46	1,226,084	38.14	38.70	37.98	908,200	630,000	13.5
15/02/2024	38.14	652,240	37.90	38.30	37.82	288,740	221,210	3.2
07/02/2024	37.90	314,602	38.22	38.30	37.74	5,500	4,000	0.1
06/02/2024	38.14	1,028,998	38.30	38.54	37.98	503,500	373,400	6.3
05/02/2024	38.22	1,182,087	37.90	38.38	37.58	552,700	298,100	12.3
02/02/2024	37.90	1,741,997	37.19	37.98	36.95	500,000	517,700	-0.8
01/02/2024	37.11	1,424,338	36.55	37.43	36.15	411,700	404,000	0.3
31/01/2024	36.55	698,671	36.79	37.03	36.31	268,700	5,000	12.1
30/01/2024	36.79	401,321	36.71	37.03	35.84	137,600	5,900	6.1
29/01/2024	36.71	938,021	36.63	37.27	36.55	11,400	262,200	-11.6
26/01/2024	36.39	395,806	36.71	36.79	36.39	0	240,200	-11.1
25/01/2024	36.63	595,527	36.55	36.79	36.55	400,000	722,900	-14.9
24/01/2024	36.55	621,604	36.87	36.87	36.47	8,600	222,000	-9.8
23/01/2024	36.55	695,414	37.27	37.35	36.47	169,800	177,500	-0.4
22/01/2024	37.27	901,809	36.79	37.50	36.71	528,700	401,000	6.0
19/01/2024	36.79	925,034	36.95	37.11	36.63	496,100	262,600	10.8
18/01/2024	36.79	1,190,614	36.31	37.50	36.23	441,000	166,000	12.8
17/01/2024	36.23	733,571	35.60	36.39	35.60	0	3,000	-0.1
16/01/2024	35.52	958,563	34.88	35.84	34.80	29,000	364,700	-14.9
15/01/2024	34.72	371,877	34.96	35.20	34.72	0	100,000	-4.4
12/01/2024	34.96	531,583	34.96	35.28	34.64	220,300	45,000	7.7
11/01/2024	34.88	546,015	35.36	35.44	34.80	25,600	62,100	-1.6
10/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
10/01/2024	35.12	407,620	36.15	36.23	35.04	2,400	70,200	-3.0
09/01/2024	35.44	687,303	35.21	35.67	35.13	0	239,900	-10.9
08/01/2024	35.21	518,042	35.36	35.36	35.13	201,300	350,000	-6.7
05/01/2024	35.05	540,130	35.36	35.36	34.97	2,800	350,000	-15.7
04/01/2024	35.28	366,446	35.52	35.59	35.21	1,100	194,400	-8.8
03/01/2024	35.36	342,537	35.52	35.52	35.21	300	123,000	-5.6
02/01/2024	35.36	360,542	35.52	35.83	35.36	0	150,900	-6.9
29/12/2023	35.59	805,600	35.36	35.67	35.36	476,300	350,000	6.0
28/12/2023	35.36	645,700	35.21	35.52	35.21	214,300	200,000	0.7
27/12/2023	35.21	790,200	34.74	35.59	34.74	70,100	200,000	-5.9
26/12/2023	34.74	399,400	34.82	34.89	34.74	70,200	195,600	-5.6
25/12/2023	34.82	327,400	34.82	34.97	34.74	200	145,600	-6.8
22/12/2023	34.82	382,800	34.89	35.05	34.74	86,400	196,444	-4.9
21/12/2023	34.89	418,100	35.21	35.28	34.89	2,300	174,200	-7.7
20/12/2023	35.21	682,300	34.43	35.28	34.58	78,900	200,000	-5.5
19/12/2023	34.43	601,700	34.20	34.51	34.04	215,400	300,000	-3.7
18/12/2023	34.20	649,000	34.35	34.35	34.04	271,000	200,007	3.1
15/12/2023	34.35	376,300	34.43	34.51	34.27	114,800	200,000	-3.8
14/12/2023	34.43	459,500	34.43	34.82	34.35	156,500	232,100	-3.3
13/12/2023	34.43	762,100	34.82	34.97	34.35	46,900	324,720	-12.4
12/12/2023	34.82	278,700	34.74	34.97	34.74	0	150,200	-6.7
11/12/2023	34.74	416,300	34.74	35.59	34.74	2,800	200,000	-8.8
08/12/2023	34.74	536,900	35.13	35.21	34.74	500	200,000	-9.0
07/12/2023	35.13	1,031,700	35.75	35.75	34.82	3,200	190,000	-8.4
06/12/2023	35.75	502,100	35.67	35.83	35.59	5,520	111,800	-4.9
05/12/2023	35.67	494,900	36.37	36.37	35.52	6,700	115,900	-5.0
04/12/2023	36.37	896,000	35.98	36.45	35.59	105,100	220,600	-5.3
01/12/2023	35.98	329,400	35.91	35.98	35.52	100	0	0.0
30/11/2023	35.91	350,100	35.59	36.06	35.44	100,637	0	4.6
29/11/2023	35.59	180,700	35.44	35.75	35.13	6,000	200	0.3
28/11/2023	35.44	291,000	35.28	35.59	34.97	2,300	43,100	-1.8
27/11/2023	35.28	254,600	35.44	36.06	35.28	12,600	40,900	-1.3
24/11/2023	35.44	480,500	35.44	35.67	34.97	40,600	10,000	1.4
23/11/2023	35.44	713,700	35.98	36.22	35.44	226,700	164,400	2.9
22/11/2023	35.98	848,700	36.14	36.45	35.75	283,700	400,100	-5.4
21/11/2023	36.14	445,300	36.45	36.76	36.06	76,410	197,500	-5.6
20/11/2023	36.45	257,100	36.37	36.53	35.83	17,900	32,100	-0.7
17/11/2023	36.37	654,300	37.15	37.23	36.14	51,800	108,700	-2.7
16/11/2023	37.15	690,200	36.68	37.15	36.53	347,000	201,000	6.9

Page:
<<
6
7
8
>>

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