Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	45.89	161,200	46.09	46.09	45.80	0	0	0
30/04/2026	48.73	717,800	48.44	49.12	48.05	0	0	0
29/04/2026	44.13	283,200	43.94	44.33	43.84	0	0	0
28/04/2026	43.94	170,700	43.25	44.03	43.25	0	0	0
27/04/2026	48.73	717,800	48.44	49.12	48.05	0	0	0
24/04/2026	43.25	68,500	43.25	43.94	43.15	0	0	0
23/04/2026	43.25	167,700	43.25	43.25	43.06	0	0	0
22/04/2026	43.15	283,500	43.94	43.94	43.06	0	0	0
21/04/2026	43.64	156,600	44.23	44.33	43.64	0	0	0
20/04/2026	44.23	134,800	44.52	44.92	44.03	0	0	0
17/04/2026	44.33	80,600	44.72	44.92	44.23	0	0	0
16/04/2026: Cổ tức tiền mặt tỉ lệ: 20%
16/04/2026	44.62	62,900	46.38	46.38	44.62	0	0	0
15/04/2026	44.92	117,700	45.11	45.20	44.92	0	0	0
14/04/2026	45.11	169,400	44.83	45.29	44.64	0	0	0
13/04/2026	44.64	61,200	44.54	44.92	44.45	0	0	0
10/04/2026	44.36	157,300	44.54	44.73	44.36	0	0	0
09/04/2026	44.54	121,600	44.54	44.64	44.45	0	0	0
08/04/2026	44.64	188,600	44.83	44.92	44.45	0	0	0
07/04/2026	44.45	55,600	44.54	44.54	44.26	0	0	0
06/04/2026	44.45	115,100	44.54	44.73	44.17	0	0	0
03/04/2026	44.36	31,800	44.26	44.54	44.26	0	0	0
02/04/2026	44.36	83,100	44.73	44.73	44.26	0	0	0
01/04/2026	44.73	50,700	44.92	45.01	44.54	0	0	0
31/03/2026	45.01	93,400	44.83	45.11	44.36	0	0	0
30/03/2026	44.64	82,200	44.54	44.73	44.17	0	0	0
27/03/2026	44.64	16,300	44.64	44.92	44.45	0	0	0
26/03/2026	44.64	88,700	44.92	45.01	44.08	0	0	0
25/03/2026	45.01	27,700	45.20	45.29	44.92	0	0	0
24/03/2026	45.01	28,500	45.20	45.20	44.92	0	0	0
23/03/2026	44.73	51,400	45.01	45.20	44.73	0	0	0
20/03/2026	45.01	80,900	45.48	45.76	44.92	0	0	0
19/03/2026	44.92	14,400	44.73	45.01	44.64	0	0	0
18/03/2026	44.83	18,200	44.83	45.01	44.83	0	0	0
17/03/2026	44.92	16,100	44.83	45.01	44.83	0	0	0
16/03/2026	44.54	44,600	44.54	44.83	44.54	0	0	0
13/03/2026	44.54	20,600	44.45	44.64	44.45	0	0	0
12/03/2026	44.45	17,100	44.83	44.92	44.36	0	0	0
11/03/2026	44.64	53,000	43.23	44.73	40.89	0	0	0
10/03/2026	44.92	109,200	44.26	45.01	44.17	0	0	0
09/03/2026	43.98	322,900	45.95	45.95	43.89	0	0	0
06/03/2026	45.76	135,900	45.95	46.14	45.67	0	0	0
05/03/2026	45.67	56,200	45.67	46.14	45.48	0	0	0
04/03/2026	45.86	424,200	45.86	45.95	45.29	0	0	0
03/03/2026	45.67	117,100	46.04	46.04	45.67	0	0	0
02/03/2026	46.23	145,200	46.42	46.51	45.48	0	0	0
27/02/2026	46.42	120,000	46.33	46.89	46.33	0	0	0
26/02/2026	46.23	154,500	46.51	46.61	46.14	0	0	0
25/02/2026	46.23	406,400	46.14	46.79	45.95	0	0	0
24/02/2026	46.04	180,500	45.95	46.42	45.86	0	0	0
23/02/2026	46.14	102,300	46.14	46.33	45.86	0	0	0
20/02/2026	46.70	717,800	46.42	47.08	46.04	0	0	0
19/02/2026	46.70	717,800	46.42	47.08	46.04	0	0	0
18/02/2026	46.70	717,800	46.42	47.08	46.04	0	0	0
17/02/2026	46.70	717,800	46.42	47.08	46.04	0	0	0
16/02/2026	46.70	717,800	46.42	47.08	46.04	0	0	0
13/02/2026	46.04	63,800	46.04	46.14	45.86	0	0	0
12/02/2026	45.95	182,500	46.04	46.14	45.76	0	0	0
11/02/2026	46.14	63,400	45.95	46.14	45.95	0	0	0
10/02/2026	45.76	311,300	46.04	46.04	45.67	0	0	0
09/02/2026	46.04	116,800	45.95	46.23	45.86	0	0	0
06/02/2026	45.86	165,100	45.95	46.14	45.58	0	0	0
05/02/2026	45.86	253,500	46.23	46.42	45.86	0	0	0
04/02/2026	46.23	219,100	45.76	46.23	45.48	0	0	0
03/02/2026	45.48	410,700	44.64	45.86	44.64	0	0	0
02/02/2026	44.64	269,300	44.54	44.73	43.61	0	0	0
30/01/2026	44.54	186,000	44.45	44.73	44.45	0	0	0
29/01/2026	44.45	189,100	44.17	44.83	44.17	0	0	0
28/01/2026	44.17	247,200	43.79	44.36	43.61	0	0	0
27/01/2026	43.70	159,600	43.70	43.89	42.20	0	0	0
26/01/2026	43.61	201,300	43.14	43.79	37.23	0	0	0
23/01/2026	43.70	58,100	43.79	43.89	43.70	0	0	0
22/01/2026	43.70	234,300	43.79	44.08	43.61	0	0	0
21/01/2026	43.79	101,900	44.08	44.08	43.70	0	0	0
20/01/2026	44.17	128,800	43.89	44.17	43.79	0	0	0
19/01/2026	43.98	79,100	43.61	44.08	43.51	0	0	0
16/01/2026	43.61	247,400	43.79	43.89	43.61	0	0	0
15/01/2026	43.70	270,400	43.32	43.89	43.14	0	0	0
14/01/2026	43.04	105,500	43.14	43.23	42.76	0	0	0
13/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
13/01/2026	43.04	113,000	43.14	43.79	42.86	0	0	0
12/01/2026	43.05	231,800	43.14	43.32	42.96	0	0	0
09/01/2026	43.14	249,200	43.05	43.32	42.77	0	0	0
08/01/2026	42.77	61,300	42.96	43.05	42.77	0	0	0
07/01/2026	42.96	42,500	43.05	43.05	42.77	0	0	0
06/01/2026	42.96	94,200	43.05	43.14	42.86	0	0	0
05/01/2026	43.05	161,200	43.23	43.23	42.96	0	0	0
02/01/2026	43.60	186,000	43.51	43.78	43.51	0	0	0
01/01/2026	43.05	169,200	42.59	43.23	42.59	0	0	0
31/12/2025	43.05	169,200	42.59	43.23	42.59	0	0	0
30/12/2025	42.41	175,800	42.04	42.50	41.95	0	0	0
29/12/2025	42.04	159,200	41.40	42.13	41.40	0	0	0
26/12/2025	41.40	21,100	41.58	41.58	41.30	0	0	0
25/12/2025	41.67	151,700	41.49	41.95	41.40	0	0	0
24/12/2025	41.30	61,900	41.49	41.67	41.30	0	0	0
23/12/2025	41.40	119,000	41.21	41.58	41.21	0	0	0
22/12/2025	41.40	77,700	41.30	41.40	41.03	0	0	0
19/12/2025	41.21	39,200	41.12	41.40	41.12	0	0	0
18/12/2025	41.12	22,000	41.30	41.30	40.94	0	0	0
17/12/2025	41.03	24,200	40.94	41.30	40.94	0	0	0
16/12/2025	41.03	47,000	41.03	41.21	40.75	0	0	0
15/12/2025	41.12	34,200	41.12	41.21	40.94	0	0	0

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 (2026-08-19)	4.50	9.87%	6,744,500	137,100	0	45.60 50.20 49.80
2 tháng (2026-07-20)	2.74	5.78%	9,398,000	137,100	0	45.40 50.20 49.80
3 tháng (2026-06-22)	2.64	5.56%	12,222,500	137,100	0	45.40 50.20 49.80
6 tháng (2026-03-23)	5.37	12%	22,265,000	137,100	0	43.15 50.20 49.80
12 tháng (2025-09-23)	6.78	15.64%	43,134,200	137,100	0	40.20 50.20 49.80
24 tháng (2024-09-30)	9.09	22.16%	129,710,786	137,100	0	38.03 50.20 49.80
36 tháng (2023-10-04)	12.41	32.92%	287,089,024	137,100	0	26.58 50.20 49.80
60 tháng (2021-10-14)	15.01	42.76%	566,361,494	10,599,683	525.7	24.63 50.20 49.80

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH