Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/07/2023	37.70	1,778,900	38.24	38.24	37.31	15,100	610,000	-28.9
06/07/2023	38.24	851,300	38.79	38.94	38.09	15,000	200,100	-9.1
05/07/2023	38.79	2,159,602	38.01	39.95	37.00	10,150	239,300	-11.4
04/07/2023	38.01	899,161	38.17	38.79	37.78	8,200	165,700	-7.7
03/07/2023	38.17	1,562,825	37.23	38.24	37.31	0	360,000	-17.6
30/06/2023	37.23	933,734	36.92	37.47	36.77	150,150	47,400	4.9
29/06/2023	36.92	1,309,523	36.84	37.39	36.46	97,100	115,000	-0.8
28/06/2023	36.84	1,079,782	37.47	37.54	36.77	4,000	210,047	-9.8
27/06/2023	37.47	347,997	37.78	37.86	37.39	0	133,054	-6.4
26/06/2023	37.78	1,537,072	37.54	38.01	36.46	11,400	191,500	-8.7
23/06/2023	37.54	1,293,893	37.78	38.01	37.31	0	100,000	-4.8
22/06/2023	37.78	803,160	37.93	38.48	37.70	0	164,876	-8.1
21/06/2023	37.93	1,171,842	38.01	38.79	37.54	91,000	186,900	-4.7
20/06/2023	38.01	903,699	37.70	38.55	37.47	181,000	105,500	3.7
19/06/2023	37.70	1,977,223	35.83	38.09	35.99	0	123,300	-5.9
16/06/2023	35.83	1,528,346	34.98	36.22	34.98	6,100	276,500	-12.5
15/06/2023	34.98	1,123,105	34.67	35.45	34.82	271,000	639,600	-16.6
14/06/2023	34.67	612,428	35.21	35.91	34.67	0	294,000	-13.3
13/06/2023	35.21	1,626,136	34.51	36.53	34.67	0	0	0
12/06/2023	34.51	417,593	33.81	34.59	33.66	610	10	0.0
09/06/2023	33.81	455,070	33.42	34.51	33.35	100	191,000	-8.3
08/06/2023	33.42	594,944	33.74	33.89	33.35	0	170,500	-7.4
07/06/2023	33.74	467,609	33.81	34.05	33.42	21,010	190,010	-7.3
06/06/2023	33.81	1,076,588	33.97	34.12	33.74	40,000	108,800	-3.0
05/06/2023	33.97	671,586	34.98	35.06	33.81	31,500	110,000	-3.5
02/06/2023	34.98	699,384	34.98	35.52	34.67	633,000	581,500	2.3
01/06/2023	34.98	800,597	33.81	35.29	33.74	73,000	73,333	-0.0
31/05/2023	33.81	1,045,104	34.20	34.75	33.74	33,500	1,010,100	-42.7
30/05/2023	34.20	1,232,749	33.42	34.44	33.11	140,010	1,088,600	-41.2
29/05/2023	33.42	39,715	33.42	33.66	33.42	3,000	119,410	-5.0
26/05/2023	33.42	270,391	33.81	33.89	33.35	30,100	168,800	-6.0
25/05/2023	33.81	360,604	34.20	34.36	33.66	103,100	250,900	-6.4
24/05/2023	34.20	362,608	34.59	34.75	34.20	104,700	154,200	-2.2
23/05/2023	34.59	216,148	34.51	34.98	34.51	26,000	114,700	-4.0
22/05/2023	34.51	464,133	35.37	35.45	34.44	76,300	307,500	-10.3
19/05/2023	35.37	432,035	35.29	35.52	35.37	261,000	82,300	8.2
18/05/2023	35.29	233,694	35.68	35.99	35.21	8,800	54,700	-2.1
17/05/2023	35.68	1,122,658	35.76	38.71	35.13	153,800	675,600	-24.3
16/05/2023	35.76	290,960	35.76	35.76	35.37	100,000	200,840	-4.6
15/05/2023	35.76	904,210	35.13	36.07	35.13	352,500	432,400	-3.6
12/05/2023	35.13	583,597	34.44	35.29	34.44	0	154,000	-6.9
11/05/2023	34.44	125,496	34.44	34.59	34.36	0	40	-0.0
10/05/2023	34.44	124,313	34.20	34.44	34.20	0	900	-0.0
09/05/2023	34.20	149,764	34.59	34.59	34.20	0	5,100	-0.2
08/05/2023	34.59	173,944	34.20	34.59	34.28	2,000	100	0.1
05/05/2023	34.20	529,418	32.88	34.98	32.96	0	1,100	-0.0
04/05/2023	32.88	180,061	33.04	33.04	32.65	0	66,400	-2.8
28/04/2023	33.04	170,845	32.88	33.35	32.80	10,000	99,600	-3.8
27/04/2023	32.88	117,700	33.42	33.66	32.57	28,000	10,500	0.7
26/04/2023	33.42	125,318	33.74	34.20	33.27	600	7,500	-0.3
25/04/2023	33.74	257,990	33.81	34.20	33.42	300	47,000	-2.0
24/04/2023	33.81	391,729	33.04	34.05	33.19	40,000	162,000	-5.3
21/04/2023	33.04	472,343	32.26	34.12	32.26	1,100	20,600	-0.8
20/04/2023	32.26	123,386	32.41	32.41	31.56	34,910	14,210	0.9
19/04/2023	32.41	202,645	32.57	32.65	32.34	160,200	110,100	2.1
18/04/2023	32.57	267,180	32.18	33.04	31.95	10,200	100,000	-3.8
17/04/2023: Cổ tức tiền mặt tỉ lệ: 15%
17/04/2023	32.18	44,269	32.26	33.35	31.87	1,700	1,300	0.0
14/04/2023	32.26	497,518	32.18	32.48	32.11	212,100	0	9.1
13/04/2023	32.18	191,055	32.18	32.26	32.11	135,500	18,300	5.0
12/04/2023	32.18	267,690	31.73	32.26	31.51	84,500	0	3.6
11/04/2023	31.73	40,367	31.51	31.96	31.51	15,900	0	0.7
10/04/2023	31.51	300,762	31.36	32.26	31.36	610	212,300	-8.9
07/04/2023	31.36	226,486	31.43	31.81	31.28	94,800	162,600	-2.8
06/04/2023	31.43	234,861	31.66	32.26	31.43	102,400	0	4.3
05/04/2023	31.66	131,549	31.51	31.81	31.36	100	41,100	-1.7
04/04/2023	31.51	457,786	30.38	31.73	30.61	54,700	100,200	-1.9
03/04/2023	30.38	437,945	30.16	30.53	29.26	1,900	0	0.1
31/03/2023	30.16	52,576	30.01	30.68	30.01	0	0	0
30/03/2023	30.01	303,760	29.33	30.16	29.48	200	80,000	-3.2
29/03/2023	29.33	225,690	29.03	29.33	29.11	0	91,400	-3.6
28/03/2023	29.03	88,759	29.03	29.03	28.88	0	50,000	-1.9
27/03/2023	29.03	80,989	28.51	29.03	28.73	0	25,000	-1.0
24/03/2023	28.51	113,405	28.73	28.81	28.51	23,000	100,000	-2.9
23/03/2023	28.73	0	28.73	28.73	28.73	18,000	0	0.7
22/03/2023	28.73	161,542	28.96	28.96	28.66	47,000	120,000	-2.8
21/03/2023	28.96	135,775	28.88	29.03	28.81	117,500	60,000	2.2
20/03/2023	28.88	107,516	28.96	28.96	28.73	60,000	50,000	0.4
17/03/2023	28.96	114,610	29.03	29.11	28.88	35,000	90,000	-2.1
16/03/2023	29.03	136,341	29.18	29.18	28.73	40,000	0	1.5
15/03/2023	29.18	296,800	28.51	29.18	28.73	60,000	163,300	-4.0
14/03/2023	28.51	259,036	28.88	28.88	28.36	0	0	0
13/03/2023	28.88	105,756	29.26	29.26	28.88	0	100,000	-3.9
10/03/2023	29.26	94,225	28.88	29.48	28.88	0	0	0
09/03/2023	28.88	161,139	28.96	29.11	28.81	1,000	100,000	-3.8
08/03/2023	28.96	40,600	28.96	29.03	28.88	0	0	0
07/03/2023	28.96	55,621	28.81	29.03	28.81	300	0	0.0
06/03/2023	28.81	116,500	29.18	29.26	28.73	0	0	0
03/03/2023	29.18	86,101	28.96	29.33	28.88	30,000	0	1.2
02/03/2023	28.96	47,181	29.48	29.48	28.88	100	0	0.0
01/03/2023	29.48	61,207	29.26	29.48	29.11	30,000	0	1.2
28/02/2023	29.26	209,002	28.81	29.48	29.03	0	100	-0.0
27/02/2023	28.81	21,237	29.18	29.26	28.58	0	0	0
24/02/2023	29.18	119,020	28.81	29.26	28.81	88,000	17,700	2.7
23/02/2023	28.81	197,853	29.26	29.26	28.51	100,000	62,900	1.4
22/02/2023	29.26	79,344	29.63	29.63	28.51	0	5,000	-0.2
21/02/2023	29.63	216,500	29.41	29.71	29.26	125,000	50,000	3.0
20/02/2023	29.41	182,530	29.03	29.41	28.88	150,500	45,400	4.1
16/02/2023	29.03	116,110	28.73	29.03	28.66	56,200	0	2.2
15/02/2023	28.73	72,653	28.21	28.73	28.36	65,000	0	2.5
14/02/2023	28.21	151,472	28.66	28.81	28.06	85,200	0	3.2

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-0.72	-1.57%	2,532,400	-885,200	0	44.10 46.10 45.20
2 tháng (2026-03-02)	-2.35	-4.97%	4,321,200	-727,300	8.2	44.10 47.25 45.20
3 tháng (2026-01-29)	-0.62	-1.36%	7,718,700	-355,000	26.2	44.10 47.44 45.20
6 tháng (2025-10-31)	2.60	6.14%	15,555,200	-61,500	40.6	41.08 47.44 45.20
12 tháng (2025-05-05)	3	7.15%	40,276,700	-1,751,760	1.6	41.08 47.44 45.20
24 tháng (2024-05-09)	3.59	8.70%	153,871,089	-18,761,963	-793.6	38.86 47.44 45.20
36 tháng (2023-05-15)	9.14	25.57%	362,542,041	-32,682,629	-1,449.7	33.42 47.44 45.20
60 tháng (2021-05-25)	18.04	67.14%	597,947,795	-25,162,816	-1,063.2	25.17 47.44 45.20

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH