Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	47.50	20,600	47.40	47.60	47.40	0	0	0
12/03/2026	47.40	17,100	47.80	47.90	47.30	0	0	0
11/03/2026	47.60	53,000	46.10	47.70	43.60	36,000	500	1.7
10/03/2026	47.90	109,200	47.20	48	47.10	35,700	1,100	1.6
09/03/2026	46.90	322,900	49	49	46.80	35,700	1,100	1.6
06/03/2026	48.80	135,900	49	49.20	48.70	0	0	0
05/03/2026	48.80	56,800	48.70	49.20	48.50	0	300	-0.0
04/03/2026	48.90	424,200	48.90	49	48.30	0	7,200	-0.4
03/03/2026	48.70	117,100	49.10	49.10	48.70	0	26,000	-1.3
02/03/2026	49.30	145,200	49.50	49.60	48.50	102,300	100	4.9
27/02/2026	49.50	120,000	49.40	50	49.40	400	100	0.0
26/02/2026	49.30	154,500	49.60	49.70	49.20	51,400	0	2.5
25/02/2026	49.30	406,400	49.20	49.90	49	51,400	0	2.5
24/02/2026	49.10	180,500	49	49.50	48.90	44,400	0	2.2
23/02/2026	49.20	102,300	49.20	49.40	48.90	0	0	0
13/02/2026	49.10	63,900	49.10	49.20	48.90	300	300	0
12/02/2026	49	182,800	49.10	49.20	48.80	0	0	0
11/02/2026	49.10	63,600	49	49.20	49	168,100	3,500	8.1
10/02/2026	48.80	311,300	49.10	49.10	48.70	27,100	10,200	0.8
09/02/2026	49.10	116,800	49	49.30	48.90	0	1,500	-0.1
06/02/2026	48.90	165,400	49	49.20	48.60	500	90,000	-4.4
05/02/2026	48.80	255,500	49.30	49.50	48.80	500	90,000	-4.4
04/02/2026	49.30	219,200	48.80	49.30	48.50	102,300	100	4.9
03/02/2026	48.50	410,700	47.60	48.90	47.60	12,100	56,700	-2.1
02/02/2026	47.60	269,300	47.50	47.70	46.50	12,100	56,700	-2.1
30/01/2026	47.50	186,000	47.40	47.70	47.40	25,000	0	1.2
29/01/2026	47.50	189,300	47.10	47.80	47.10	185,800	0	8.7
28/01/2026	47.10	247,200	46.70	47.30	46.50	300	1,600	-0.1
27/01/2026	46.60	159,600	46.60	46.80	45	200	0	0.0
26/01/2026	46.50	201,300	46	46.70	39.70	20,000	0	0.9
23/01/2026	46.70	58,200	46.70	46.80	46.60	77,400	224,200	-6.8
22/01/2026	46.60	234,300	46.70	47	46.50	27,000	0	1.3
21/01/2026	46.70	101,900	47	47	46.60	50,000	0	2.4
20/01/2026	47.10	128,900	46.80	47.10	46.70	30,000	1,700	1.3
19/01/2026	46.90	79,500	46.50	47	46.40	133,200	300	6.2
16/01/2026	46.50	247,400	46.70	46.80	46.50	30,200	1,500	1.3
15/01/2026	46.70	270,500	46.20	46.80	46	65,400	400	3.0
14/01/2026	45.90	105,500	46	46.10	45.60	91,200	0	4.2
13/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
13/01/2026	45.80	113,700	46	46.70	45.70	95,100	20,200	3.5
12/01/2026	46.10	232,100	46.00	46.20	45.81	222,200	40,000	8.6
09/01/2026	46.00	249,200	45.90	46.20	45.61	20,000	1,300	0.9
08/01/2026	45.61	61,300	45.81	45.90	45.61	0	4,300	-0.2
07/01/2026	45.81	42,500	45.90	45.90	45.61	0	0	0
06/01/2026	45.81	94,200	45.90	46.00	45.71	0	22,900	-1.1
05/01/2026	45.90	161,200	46.10	46.10	45.81	0	0	0
31/12/2025	46.00	169,800	45.41	46.10	45.41	0	1,200	-0.1
30/12/2025	45.22	175,800	44.83	45.32	44.73	0	1,200	-0.1
29/12/2025	44.93	159,300	44.14	44.93	44.14	300	0	0.0
26/12/2025	44.14	21,500	44.34	44.34	44.04	2,700	0	0.1
25/12/2025	44.44	151,700	44.24	44.73	44.14	0	600	-0.0
24/12/2025	44.04	61,900	44.24	44.44	44.04	0	0	0
23/12/2025	44.14	119,000	43.95	44.34	43.95	0	10,100	-0.5
22/12/2025	44.14	77,700	44.04	44.14	43.75	0	300	-0.0
19/12/2025	44.04	39,400	43.85	44.14	43.85	0	0	0
18/12/2025	43.85	22,000	44.04	44.04	43.65	0	0	0
17/12/2025	43.85	24,500	43.65	44.04	43.65	0	1,000	-0.0
16/12/2025	43.75	47,000	43.75	43.95	43.46	0	0	0
15/12/2025	43.85	34,200	43.85	43.95	43.65	800	400	0.0
12/12/2025	43.85	46,000	44.14	44.14	43.75	700	0	0.0
11/12/2025	44.04	79,800	46.98	46.98	44.04	0	0	0
10/12/2025	43.95	90,500	43.95	44.24	43.85	0	0	0
09/12/2025	43.75	76,100	44.24	44.24	43.65	0	0	0
08/12/2025	44.14	31,400	44.24	44.44	44.04	300	1,000	-0.0
05/12/2025	44.34	141,200	44.14	44.44	44.14	30,000	300	1.3
04/12/2025	44.14	162,300	43.36	44.93	43.36	24,500	200	1.1
03/12/2025	43.36	41,900	43.07	43.46	42.97	13,800	0	0.6
02/12/2025	42.97	121,700	42.97	43.16	42.97	0	0	0
01/12/2025	42.97	67,800	42.97	43.36	42.97	17,400	0	0.8
28/11/2025	42.97	121,300	43.46	43.46	42.87	0	80,000	-3.5
27/11/2025	43.07	208,500	43.07	43.56	43.07	1,400	80,000	-3.5
26/11/2025	43.07	148,300	43.26	43.56	43.07	31,000	0	1.4
25/11/2025	43.16	150,600	43.56	43.56	43.07	0	47,600	-2.1
24/11/2025	43.56	74,400	43.56	43.95	43.46	12,400	0	0.6
21/11/2025	43.65	108,900	43.56	43.65	43.36	0	0	0
20/11/2025	43.65	144,200	43.46	43.85	43.36	96,700	0	4.3
19/11/2025	43.46	281,600	43.07	43.65	42.87	200,000	51,700	6.6
18/11/2025	42.87	126,400	43.26	43.26	42.87	1,000	300	0.0
17/11/2025	42.97	124,000	43.26	43.46	42.09	0	100,000	-4.4
14/11/2025	43.26	174,100	43.16	43.26	42.87	100	48,900	-2.1
13/11/2025	43.36	183,700	43.16	43.46	42.97	100	1,700	-0.1
12/11/2025	43.07	359,100	43.46	43.46	42.67	0	27,200	-1.2
11/11/2025	43.26	95,900	43.65	43.65	43.26	0	7,000	-0.3
10/11/2025	43.36	189,600	43.75	44.04	43.36	0	80,600	-3.6
07/11/2025	43.75	88,500	43.75	44.04	43.65	3,000	56,500	-2.4
06/11/2025	44.04	83,100	44.24	44.53	43.75	3,000	46,000	-1.9
05/11/2025	44.14	35,400	44.14	44.34	43.95	3,100	2,600	0.0
04/11/2025	44.34	153,100	44.04	44.34	43.16	400	12,700	-0.5
03/11/2025	43.85	140,700	44.04	44.04	43.75	200	10,900	-0.5
31/10/2025	44.14	94,100	44.24	44.44	43.95	6,300	29,500	-1.0
30/10/2025	44.24	196,300	44.63	44.73	44.04	1,200	22,200	-0.9
29/10/2025	44.24	255,600	45.32	45.32	44.14	5,100	51,300	-2.1
28/10/2025	45.12	100,400	45.32	45.32	44.93	100	7,400	-0.3
27/10/2025	45.32	87,500	45.41	45.90	45.32	15,900	6,500	0.4
24/10/2025	45.41	102,300	45.61	45.61	45.32	0	32,800	-1.5
23/10/2025	45.51	354,700	45.81	46.00	45.32	0	225,200	-10.5
22/10/2025	45.81	502,500	45.61	46.30	45.61	800	58,000	-2.7
21/10/2025	45.61	293,900	45.02	45.90	45.02	2,300	140,200	-6.4
20/10/2025	45.02	211,500	45.90	46.10	44.63	1,500	11,000	-0.4
17/10/2025	45.90	231,700	46.00	46.00	45.61	500	9,200	-0.4
16/10/2025	45.90	93,500	45.71	46.10	45.61	0	50,000	-2.3

Page:
1
2
3
>>

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