Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/06/2023	36.97	1,537,072	36.74	37.20	35.67	11,400	191,500	-8.7
23/06/2023	36.74	1,293,893	36.97	37.20	36.51	0	100,000	-4.8
22/06/2023	36.97	803,160	37.12	37.65	36.89	0	164,876	-8.1
21/06/2023	37.12	1,171,842	37.20	37.96	36.74	91,000	186,900	-4.7
20/06/2023	37.20	903,699	36.89	37.73	36.66	181,000	105,500	3.7
19/06/2023	36.89	1,977,223	35.07	37.27	35.22	0	123,300	-5.9
16/06/2023	35.07	1,528,346	34.23	35.45	34.23	6,100	276,500	-12.5
15/06/2023	34.23	1,123,105	33.92	34.68	34.08	271,000	639,600	-16.6
14/06/2023	33.92	612,428	34.46	35.14	33.92	0	294,000	-13.3
13/06/2023	34.46	1,626,136	33.77	35.75	33.92	0	0	0
12/06/2023	33.77	417,593	33.09	33.85	32.94	610	10	0.0
09/06/2023	33.09	455,070	32.71	33.77	32.63	100	191,000	-8.3
08/06/2023	32.71	594,944	33.01	33.16	32.63	0	170,500	-7.4
07/06/2023	33.01	467,609	33.09	33.32	32.71	21,010	190,010	-7.3
06/06/2023	33.09	1,076,588	33.24	33.39	33.01	40,000	108,800	-3.0
05/06/2023	33.24	671,586	34.23	34.30	33.09	31,500	110,000	-3.5
02/06/2023	34.23	699,384	34.23	34.76	33.92	633,000	581,500	2.3
01/06/2023	34.23	800,597	33.09	34.53	33.01	73,000	73,333	-0.0
31/05/2023	33.09	1,045,104	33.47	34.00	33.01	33,500	1,010,100	-42.7
30/05/2023	33.47	1,232,749	32.71	33.70	32.40	140,010	1,088,600	-41.2
29/05/2023	32.71	39,715	32.71	32.94	32.71	3,000	119,410	-5.0
26/05/2023	32.71	270,391	33.09	33.16	32.63	30,100	168,800	-6.0
25/05/2023	33.09	360,604	33.47	33.62	32.94	103,100	250,900	-6.4
24/05/2023	33.47	362,608	33.85	34.00	33.47	104,700	154,200	-2.2
23/05/2023	33.85	216,148	33.77	34.23	33.77	26,000	114,700	-4.0
22/05/2023	33.77	464,133	34.61	34.68	33.70	76,300	307,500	-10.3
19/05/2023	34.61	432,035	34.53	34.76	34.61	261,000	82,300	8.2
18/05/2023	34.53	233,694	34.91	35.22	34.46	8,800	54,700	-2.1
17/05/2023	34.91	1,122,658	34.99	37.88	34.38	153,800	675,600	-24.3
16/05/2023	34.99	290,960	34.99	34.99	34.61	100,000	200,840	-4.6
15/05/2023	34.99	904,210	34.38	35.29	34.38	352,500	432,400	-3.6
12/05/2023	34.38	583,597	33.70	34.53	33.70	0	154,000	-6.9
11/05/2023	33.70	125,496	33.70	33.85	33.62	0	40	-0.0
10/05/2023	33.70	124,313	33.47	33.70	33.47	0	900	-0.0
09/05/2023	33.47	149,764	33.85	33.85	33.47	0	5,100	-0.2
08/05/2023	33.85	173,944	33.47	33.85	33.54	2,000	100	0.1
05/05/2023	33.47	529,418	32.17	34.23	32.25	0	1,100	-0.0
04/05/2023	32.17	180,061	32.33	32.33	31.95	0	66,400	-2.8
28/04/2023	32.33	170,845	32.17	32.63	32.10	10,000	99,600	-3.8
27/04/2023	32.17	117,700	32.71	32.94	31.87	28,000	10,500	0.7
26/04/2023	32.71	125,318	33.01	33.47	32.56	600	7,500	-0.3
25/04/2023	33.01	257,990	33.09	33.47	32.71	300	47,000	-2.0
24/04/2023	33.09	391,729	32.33	33.32	32.48	40,000	162,000	-5.3
21/04/2023	32.33	472,343	31.57	33.39	31.57	1,100	20,600	-0.8
20/04/2023	31.57	123,386	31.72	31.72	30.88	34,910	14,210	0.9
19/04/2023	31.72	202,645	31.87	31.95	31.64	160,200	110,100	2.1
18/04/2023	31.87	267,180	31.49	32.33	31.26	10,200	100,000	-3.8
17/04/2023: Cổ tức tiền mặt tỉ lệ: 15%
17/04/2023	31.49	44,269	31.57	32.63	31.19	1,700	1,300	0.0
14/04/2023	31.57	497,518	31.49	31.79	31.42	212,100	0	9.1
13/04/2023	31.49	191,055	31.49	31.57	31.42	135,500	18,300	5.0
12/04/2023	31.49	267,690	31.05	31.57	30.83	84,500	0	3.6
11/04/2023	31.05	40,367	30.83	31.27	30.83	15,900	0	0.7
10/04/2023	30.83	300,762	30.69	31.57	30.69	610	212,300	-8.9
07/04/2023	30.69	226,486	30.76	31.13	30.61	94,800	162,600	-2.8
06/04/2023	30.76	234,861	30.98	31.57	30.76	102,400	0	4.3
05/04/2023	30.98	131,549	30.83	31.13	30.69	100	41,100	-1.7
04/04/2023	30.83	457,786	29.73	31.05	29.95	54,700	100,200	-1.9
03/04/2023	29.73	437,945	29.51	29.88	28.63	1,900	0	0.1
31/03/2023	29.51	52,576	29.36	30.02	29.36	0	0	0
30/03/2023	29.36	303,760	28.70	29.51	28.85	200	80,000	-3.2
29/03/2023	28.70	225,690	28.41	28.70	28.48	0	91,400	-3.6
28/03/2023	28.41	88,759	28.41	28.41	28.26	0	50,000	-1.9
27/03/2023	28.41	80,989	27.90	28.41	28.12	0	25,000	-1.0
24/03/2023	27.90	113,405	28.12	28.19	27.90	23,000	100,000	-2.9
23/03/2023	28.12	0	28.12	28.12	28.12	18,000	0	0.7
22/03/2023	28.12	161,542	28.34	28.34	28.04	47,000	120,000	-2.8
21/03/2023	28.34	135,775	28.26	28.41	28.19	117,500	60,000	2.2
20/03/2023	28.26	107,516	28.34	28.34	28.12	60,000	50,000	0.4
17/03/2023	28.34	114,610	28.41	28.48	28.26	35,000	90,000	-2.1
16/03/2023	28.41	136,341	28.56	28.56	28.12	40,000	0	1.5
15/03/2023	28.56	296,800	27.90	28.56	28.12	60,000	163,300	-4.0
14/03/2023	27.90	259,036	28.26	28.26	27.75	0	0	0
13/03/2023	28.26	105,756	28.63	28.63	28.26	0	100,000	-3.9
10/03/2023	28.63	94,225	28.26	28.85	28.26	0	0	0
09/03/2023	28.26	161,139	28.34	28.48	28.19	1,000	100,000	-3.8
08/03/2023	28.34	40,600	28.34	28.41	28.26	0	0	0
07/03/2023	28.34	55,621	28.19	28.41	28.19	300	0	0.0
06/03/2023	28.19	116,500	28.56	28.63	28.12	0	0	0
03/03/2023	28.56	86,101	28.34	28.70	28.26	30,000	0	1.2
02/03/2023	28.34	47,181	28.85	28.85	28.26	100	0	0.0
01/03/2023	28.85	61,207	28.63	28.85	28.48	30,000	0	1.2
28/02/2023	28.63	209,002	28.19	28.85	28.41	0	100	-0.0
27/02/2023	28.19	21,237	28.56	28.63	27.97	0	0	0
24/02/2023	28.56	119,020	28.19	28.63	28.19	88,000	17,700	2.7
23/02/2023	28.19	197,853	28.63	28.63	27.90	100,000	62,900	1.4
22/02/2023	28.63	79,344	29.00	29.00	27.90	0	5,000	-0.2
21/02/2023	29.00	216,500	28.78	29.07	28.63	125,000	50,000	3.0
20/02/2023	28.78	182,530	28.41	28.78	28.26	150,500	45,400	4.1
16/02/2023	28.41	116,110	28.12	28.41	28.04	56,200	0	2.2
15/02/2023	28.12	72,653	27.60	28.12	27.75	65,000	0	2.5
14/02/2023	27.60	151,472	28.04	28.19	27.46	85,200	0	3.2
13/02/2023	28.04	164,585	28.26	28.56	27.38	95,100	0	3.6
10/02/2023	28.26	208,072	28.92	29.36	27.90	75,300	23,600	2.0
09/02/2023	28.92	353,070	27.97	29.00	28.04	293,900	0	11.5
08/02/2023	27.97	247,808	27.82	28.12	27.60	98,500	30,000	2.6
07/02/2023	27.82	429,675	27.38	27.82	27.31	249,000	0	9.3
06/02/2023	27.38	151,440	27.60	27.60	27.24	10,300	0	0.4
03/02/2023	27.60	399,392	27.01	27.90	27.16	110,000	50,000	2.2
02/02/2023	27.01	292,245	27.46	27.60	26.79	0	0	0
01/02/2023	27.46	570,360	26.43	28.19	26.57	100,000	65,000	1.3

Page:
<<
8
9
10
>>

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