Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	45.20	283,700	44.90	45.30	44.80	200	229,600	0
28/04/2026	44.90	171,300	44.20	45	44.20	1,300	77,900	0
27/04/2026	44.20	69,600	44.20	44.90	44.10	0	50,200	0
24/04/2026	44.20	69,600	44.20	44.90	44.10	0	50,200	0
23/04/2026	44.20	168,000	44.20	44.20	44	0	61,700	0
22/04/2026	44.10	283,500	44.90	44.90	44	71,000	114,000	0
21/04/2026	44.60	156,600	45.20	45.30	44.60	100	45,400	0
20/04/2026	45.20	134,800	45.50	45.90	45	1,600	0	0
17/04/2026	45.60	80,800	45.70	45.90	45.20	200	2,100	0
16/04/2026: Cổ tức tiền mặt tỉ lệ: 20%
16/04/2026	45.60	63,200	47.40	47.40	45.60	200	12,500	0
15/04/2026	46.00	117,900	46.10	46.19	45.90	0	45,600	0
14/04/2026	46.10	169,400	45.81	46.29	45.62	0	89,900	0
13/04/2026	45.62	61,400	45.52	45.90	45.42	300	23,700	0
10/04/2026	45.33	160,700	45.52	45.71	45.33	0	34,800	0
09/04/2026	45.52	121,600	45.52	45.62	45.42	16,700	65,200	0
08/04/2026	45.62	188,600	45.81	45.90	45.42	600	143,900	0
07/04/2026	45.42	55,600	45.52	45.52	45.23	0	23,214	0
06/04/2026	45.42	115,100	45.52	45.71	45.14	100	88,890	0
03/04/2026	45.42	34,900	45.23	45.52	45.23	0	1,236	0
02/04/2026	45.23	83,500	45.71	45.71	45.23	1,900	45,060	0
01/04/2026	45.71	50,700	45.90	46.00	45.52	600	0	0
31/03/2026	46.00	93,400	45.81	46.10	45.33	4,600	8,900	0
30/03/2026	45.62	82,200	45.52	45.71	45.14	0	0	0
27/03/2026	45.62	16,300	45.62	45.90	45.42	0	2,500	0
26/03/2026	45.62	88,700	45.90	46.00	45.04	0	400	0
25/03/2026	46.00	27,700	46.19	46.29	45.90	0	5,300	0
24/03/2026	46.00	28,500	46.19	46.19	45.90	0	3,800	0
23/03/2026	45.71	51,400	46.00	46.19	45.71	0	3,500	0
20/03/2026	46.00	80,900	46.48	46.77	45.90	0	0	0
19/03/2026	45.90	14,400	45.71	46.00	45.62	0	0	0
18/03/2026	45.81	18,200	45.81	46.00	45.81	0	0	0
17/03/2026	45.90	16,100	45.81	46.00	45.81	0	0	0
16/03/2026	45.52	44,600	45.52	45.81	45.52	0	0	0
13/03/2026	45.52	20,600	45.42	45.62	45.42	0	0	0
12/03/2026	45.42	17,100	45.81	45.90	45.33	0	0	0
11/03/2026	45.62	53,000	44.18	45.71	41.78	36,000	500	1.7
10/03/2026	45.90	109,200	45.23	46.00	45.14	35,700	1,100	1.6
09/03/2026	44.95	322,900	46.96	46.96	44.85	35,700	1,100	1.6
06/03/2026	46.77	135,900	46.96	47.15	46.67	0	0	0
05/03/2026	46.77	56,800	46.67	47.15	46.48	0	300	-0.0
04/03/2026	46.86	424,200	46.86	46.96	46.29	0	7,200	-0.4
03/03/2026	46.67	117,100	47.05	47.05	46.67	0	26,000	-1.3
02/03/2026	47.25	145,200	47.44	47.53	46.48	102,300	100	4.9
27/02/2026	47.44	120,000	47.34	47.92	47.34	400	100	0.0
26/02/2026	47.25	154,500	47.53	47.63	47.15	51,400	0	2.5
25/02/2026	47.25	406,400	47.15	47.82	46.96	51,400	0	2.5
24/02/2026	47.05	180,500	46.96	47.44	46.86	44,400	0	2.2
23/02/2026	47.15	102,300	47.15	47.34	46.86	0	0	0
13/02/2026	47.05	63,900	47.05	47.15	46.86	300	300	0
12/02/2026	46.96	182,800	47.05	47.15	46.77	0	0	0
11/02/2026	47.05	63,600	46.96	47.15	46.96	168,100	3,500	8.1
10/02/2026	46.77	311,300	47.05	47.05	46.67	27,100	10,200	0.8
09/02/2026	47.05	116,800	46.96	47.25	46.86	0	1,500	-0.1
06/02/2026	46.86	165,400	46.96	47.15	46.57	500	90,000	-4.4
05/02/2026	46.77	255,500	47.25	47.44	46.77	500	90,000	-4.4
04/02/2026	47.25	219,200	46.77	47.25	46.48	102,300	100	4.9
03/02/2026	46.48	410,700	45.62	46.86	45.62	12,100	56,700	-2.1
02/02/2026	45.62	269,300	45.52	45.71	44.56	12,100	56,700	-2.1
30/01/2026	45.52	186,000	45.42	45.71	45.42	25,000	0	1.2
29/01/2026	45.52	189,300	45.14	45.81	45.14	185,800	0	8.7
28/01/2026	45.14	247,200	44.75	45.33	44.56	300	1,600	-0.1
27/01/2026	44.66	159,600	44.66	44.85	43.12	200	0	0.0
26/01/2026	44.56	201,300	44.08	44.75	38.05	20,000	0	0.9
23/01/2026	44.75	58,200	44.75	44.85	44.66	77,400	224,200	-6.8
22/01/2026	44.66	234,300	44.75	45.04	44.56	27,000	0	1.3
21/01/2026	44.75	101,900	45.04	45.04	44.66	50,000	0	2.4
20/01/2026	45.14	128,900	44.85	45.14	44.75	30,000	1,700	1.3
19/01/2026	44.95	79,500	44.56	45.04	44.47	133,200	300	6.2
16/01/2026	44.56	247,400	44.75	44.85	44.56	30,200	1,500	1.3
15/01/2026	44.75	270,500	44.27	44.85	44.08	65,400	400	3.0
14/01/2026	43.99	105,500	44.08	44.18	43.70	91,200	0	4.2
13/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
13/01/2026	43.89	113,700	44.08	44.75	43.80	95,100	20,200	3.5
12/01/2026	44.18	232,100	44.09	44.27	43.90	222,200	40,000	8.6
09/01/2026	44.09	249,200	43.99	44.27	43.71	20,000	1,300	0.9
08/01/2026	43.71	61,300	43.90	43.99	43.71	0	4,300	-0.2
07/01/2026	43.90	42,500	43.99	43.99	43.71	0	0	0
06/01/2026	43.90	94,200	43.99	44.09	43.80	0	22,900	-1.1
05/01/2026	43.99	161,200	44.18	44.18	43.90	0	0	0
31/12/2025	44.09	169,800	43.52	44.18	43.52	0	1,200	-0.1
30/12/2025	43.34	175,800	42.96	43.43	42.87	0	1,200	-0.1
29/12/2025	43.05	159,300	42.30	43.05	42.30	300	0	0.0
26/12/2025	42.30	21,500	42.49	42.49	42.21	2,700	0	0.1
25/12/2025	42.58	151,700	42.40	42.87	42.30	0	600	-0.0
24/12/2025	42.21	61,900	42.40	42.58	42.21	0	0	0
23/12/2025	42.30	119,000	42.12	42.49	42.12	0	10,100	-0.5
22/12/2025	42.30	77,700	42.21	42.30	41.93	0	300	-0.0
19/12/2025	42.21	39,400	42.02	42.30	42.02	0	0	0
18/12/2025	42.02	22,000	42.21	42.21	41.83	0	0	0
17/12/2025	42.02	24,500	41.83	42.21	41.83	0	1,000	-0.0
16/12/2025	41.93	47,000	41.93	42.12	41.65	0	0	0
15/12/2025	42.02	34,200	42.02	42.12	41.83	800	400	0.0
12/12/2025	42.02	46,000	42.30	42.30	41.93	700	0	0.0
11/12/2025	42.21	79,800	45.02	45.02	42.21	0	0	0
10/12/2025	42.12	90,500	42.12	42.40	42.02	0	0	0
09/12/2025	41.93	76,100	42.40	42.40	41.83	0	0	0
08/12/2025	42.30	31,400	42.40	42.58	42.21	300	1,000	-0.0
05/12/2025	42.49	141,200	42.30	42.58	42.30	30,000	300	1.3
04/12/2025	42.30	162,300	41.55	43.05	41.55	24,500	200	1.1
03/12/2025	41.55	41,900	41.27	41.65	41.18	13,800	0	0.6
02/12/2025	41.18	121,700	41.18	41.37	41.18	0	0	0
01/12/2025	41.18	67,800	41.18	41.55	41.18	17,400	0	0.8

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 (2026-03-30)	-1.42	-3.11%	2,361,100	-808,600	0	44.10 46.10 44.90
2 tháng (2026-02-27)	-3.24	-6.82%	4,269,900	-650,400	8.3	44.10 47.44 44.90
3 tháng (2026-01-28)	-0.94	-2.08%	7,794,600	-279,700	26.2	44.10 47.44 44.90
6 tháng (2025-10-30)	1.80	4.25%	15,580,200	-5,900	39.6	41.08 47.44 44.90
12 tháng (2025-05-05)	2.30	5.48%	40,105,400	-1,675,160	1.6	41.08 47.44 44.90
24 tháng (2024-05-08)	2.39	5.71%	154,481,081	-18,685,363	-793.6	38.86 47.44 44.90
36 tháng (2023-05-15)	8.44	23.61%	362,370,741	-32,606,029	-1,449.7	33.42 47.44 44.90
60 tháng (2021-05-24)	17.67	66.64%	597,823,495	-25,085,316	-1,063.2	25.17 47.44 44.90

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH