Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/04/2024	45.06	231,800	44.86	45.74	44.86	4,000	0	0.2
25/04/2024	44.76	214,000	44.66	44.96	44.47	0	100,000	-4.6
24/04/2024	44.66	373,000	44.57	44.86	44.47	0	195,700	-8.9
23/04/2024	44.57	152,900	44.96	44.96	44.37	0	100	-0.0
22/04/2024	44.96	141,200	44.66	45.06	44.57	0	0	0
19/04/2024	44.57	755,800	45.06	45.06	44.27	168,600	2,000	7.6
17/04/2024	45.06	583,800	45.35	45.45	44.86	100,100	0	4.6
16/04/2024: Cổ tức tiền mặt tỉ lệ: 20%
16/04/2024	45.15	1,040,600	47.80	47.80	44.66	1,601	65,300	-3.0
15/04/2024	46.23	946,300	46.98	47.26	46.04	10,200	0	0.5
12/04/2024	46.98	1,502,000	46.79	48.11	46.79	75,500	150,500	-3.8
11/04/2024	46.79	261,800	46.51	46.79	46.14	29,000	0	1.4
10/04/2024	46.51	395,700	46.89	47.55	46.32	6,000	0	0.3
09/04/2024	46.89	537,100	46.04	46.89	45.95	5,000	0	0.2
08/04/2024	45.95	266,700	45.95	46.14	45.67	30,100	0	1.5
05/04/2024	45.95	468,800	45.85	46.23	45.57	2,600	0	0.1
04/04/2024	45.95	659,200	46.42	46.51	45.85	40	100	-0.0
03/04/2024	46.32	403,200	46.32	46.98	46.23	0	500	-0.0
02/04/2024	46.42	384,500	46.42	46.51	46.04	3,000	400	0.1
01/04/2024	46.23	371,400	46.70	46.79	45.95	500	0	0.0
29/03/2024	46.61	551,800	46.98	47.26	46.61	200	700	-0.0
28/03/2024	46.98	684,800	46.70	46.98	46.51	270,100	3,000	13.3
27/03/2024	46.51	1,357,400	45.29	46.61	45.20	207,100	102,800	5.2
26/03/2024	45.20	343,400	45.10	45.38	45.01	70,000	70,500	-0.0
25/03/2024	45.10	573,600	45.10	45.38	45.01	160,300	243,800	-4.0
22/03/2024	45.10	775,600	45.29	45.67	45.01	146,800	297,000	-7.2
21/03/2024	45.29	407,500	45.48	45.85	45.20	9,900	112,100	-4.9
20/03/2024	45.48	347,700	45.48	45.67	45.10	0	0	0
19/03/2024	45.48	404,400	44.82	45.57	44.92	70,700	0	3.4
18/03/2024	44.82	747,600	45.20	45.67	44.45	21,700	0	1.0
15/03/2024	45.20	259,300	45.57	45.67	45.01	0	0	0
14/03/2024	45.57	437,600	45.01	45.95	45.01	74,500	0	3.6
13/03/2024	45.01	398,100	44.63	45.10	44.54	25,600	2,000	1.1
12/03/2024	44.63	459,500	44.45	44.92	44.16	3,100	160,000	-7.5
11/03/2024	44.45	1,362,000	45.10	45.29	44.26	200	421,942	-20.0
08/03/2024	45.10	781,100	45.85	45.85	45.10	0	100	-0.0
07/03/2024	45.85	535,500	45.85	46.04	45.48	500	0	0.0
06/03/2024	45.85	573,000	46.70	46.70	45.57	0	24,500	-1.2
05/03/2024	46.70	556,600	46.51	46.79	46.23	300,505	100,800	9.9
04/03/2024	46.51	1,187,800	45.76	47.36	45.76	300	148,600	-7.4
01/03/2024	45.76	574,300	45.48	45.85	45.38	600	0	0.0
29/02/2024	45.48	551,400	45.48	45.85	45.38	0	0	0
28/02/2024	45.48	696,000	45.10	45.85	45.20	4,300	105,000	-4.9
27/02/2024	45.10	761,100	45.29	45.38	45.01	0	304,900	-14.7
26/02/2024	45.29	684,400	45.10	45.29	44.82	200,100	388,900	-9.1
23/02/2024	45.10	1,175,500	45.10	46.32	44.92	1,708	286,700	-13.8
22/02/2024	45.10	889,400	44.92	45.57	44.73	214,200	422,700	-10.0
21/02/2024	44.92	245,000	45.10	45.10	44.63	48,000	0	2.3
20/02/2024	45.10	730,400	45.01	45.10	44.63	365,300	100,000	12.7
19/02/2024	45.01	764,400	45.48	45.85	44.82	252,000	100,498	7.3
16/02/2024	45.48	1,225,800	45.10	45.76	44.92	908,200	630,000	13.5
15/02/2024	45.10	652,000	44.82	45.29	44.73	288,740	221,210	3.2
07/02/2024	44.82	314,300	45.10	45.29	44.63	5,500	4,000	0.1
06/02/2024	45.10	1,028,700	45.20	45.57	44.92	503,500	373,400	6.3
05/02/2024	45.20	1,181,500	44.82	45.38	44.45	552,700	298,100	12.3
02/02/2024	44.82	1,741,500	43.88	44.92	43.69	500,000	517,700	-0.8
01/02/2024	43.88	1,424,100	43.22	44.26	42.75	411,700	404,000	0.3
31/01/2024	43.22	698,600	43.51	43.79	42.94	268,700	5,000	12.1
30/01/2024	43.51	401,300	43.41	43.79	42.38	137,600	5,900	6.1
29/01/2024	43.41	937,700	43.04	44.07	43.22	11,400	262,200	-11.6
26/01/2024	43.04	395,700	43.32	43.51	43.04	0	240,200	-11.1
25/01/2024	43.32	595,400	43.22	43.51	43.22	400,000	722,900	-14.9
24/01/2024	43.22	621,500	43.22	43.60	43.13	8,600	222,000	-9.8
23/01/2024	43.22	695,200	44.07	44.16	43.13	169,800	177,500	-0.4
22/01/2024	44.07	901,700	43.51	44.35	43.41	528,700	401,000	6.0
19/01/2024	43.51	924,900	43.51	43.88	43.32	496,100	262,600	10.8
18/01/2024	43.51	1,190,300	42.85	44.35	42.85	441,000	166,000	12.8
17/01/2024	42.85	733,300	42.00	43.04	42.10	0	3,000	-0.1
16/01/2024	42.00	958,400	41.06	42.38	41.16	29,000	364,700	-14.9
15/01/2024	41.06	371,800	41.34	41.63	41.06	0	100,000	-4.4
12/01/2024	41.34	531,400	41.25	41.72	40.97	220,300	45,000	7.7
11/01/2024	41.25	545,800	41.53	41.91	41.16	25,600	62,100	-1.6
10/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
10/01/2024	41.53	406,900	41.91	42.85	41.44	2,400	70,200	-3.0
09/01/2024	41.91	687,200	41.63	42.18	41.54	0	239,900	-10.9
08/01/2024	41.63	517,800	41.45	41.82	41.54	201,300	350,000	-6.7
05/01/2024	41.45	539,900	41.72	41.82	41.36	2,800	350,000	-15.7
04/01/2024	41.72	366,300	41.82	42.09	41.63	1,100	194,400	-8.8
03/01/2024	41.82	342,400	41.82	42.00	41.63	300	123,000	-5.6
02/01/2024	41.82	360,300	42.09	42.37	41.82	0	150,900	-6.9
29/12/2023	42.09	805,600	41.82	42.18	41.82	476,300	350,000	6.0
28/12/2023	41.82	645,700	41.63	42.00	41.63	214,300	200,000	0.7
27/12/2023	41.63	790,200	41.08	42.09	41.08	70,100	200,000	-5.9
26/12/2023	41.08	399,400	41.17	41.26	41.08	70,200	195,600	-5.6
25/12/2023	41.17	327,400	41.17	41.36	41.08	200	145,600	-6.8
22/12/2023	41.17	382,800	41.26	41.45	41.08	86,400	196,444	-4.9
21/12/2023	41.26	418,100	41.63	41.72	41.26	2,300	174,200	-7.7
20/12/2023	41.63	682,300	40.71	41.72	40.90	78,900	200,000	-5.5
19/12/2023	40.71	601,700	40.44	40.81	40.25	215,400	300,000	-3.7
18/12/2023	40.44	649,000	40.62	40.62	40.25	271,000	200,007	3.1
15/12/2023	40.62	376,300	40.71	40.81	40.53	114,800	200,000	-3.8
14/12/2023	40.71	459,500	40.71	41.17	40.62	156,500	232,100	-3.3
13/12/2023	40.71	762,100	41.17	41.36	40.62	46,900	324,720	-12.4
12/12/2023	41.17	278,700	41.08	41.36	41.08	0	150,200	-6.7
11/12/2023	41.08	416,300	41.08	42.09	41.08	2,800	200,000	-8.8
08/12/2023	41.08	536,900	41.54	41.63	41.08	500	200,000	-9.0
07/12/2023	41.54	1,031,700	42.28	42.28	41.17	3,200	190,000	-8.4
06/12/2023	42.28	502,100	42.18	42.37	42.09	5,520	111,800	-4.9
05/12/2023	42.18	494,900	43.01	43.01	42.00	6,700	115,900	-5.0
04/12/2023	43.01	896,000	42.55	43.10	42.09	105,100	220,600	-5.3
01/12/2023	42.55	329,400	42.46	42.55	42.00	100	0	0.0
30/11/2023	42.46	350,100	42.09	42.64	41.91	100,637	0	4.6

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 (2024-08-21)	0.50	1.04%	4,286,400	-1,156,500	-54.6	46.70 48.10 48
2 tháng (2024-07-22)	0.20	0.42%	12,237,300	-3,447,850	-163.8	45.84 48.10 48
3 tháng (2024-06-24)	0.50	1.04%	21,538,600	-4,726,671	-227.0	45.84 48.97 48
6 tháng (2024-03-25)	2.90	6.42%	73,265,300	-4,843,647	-229.7	44.57 50.54 48
12 tháng (2023-09-26)	3.15	7.03%	152,602,700	-7,849,026	-363.3	40.35 50.54 48
24 tháng (2022-10-03)	11.11	30.10%	290,139,040	-16,619,417	-804.2	29.13 50.54 48
36 tháng (2021-10-06)	6.82	16.56%	434,526,849	-10,393,459	-481.5	29.13 50.54 48
60 tháng (2019-10-17)	28.40	144.93%	600,852,096	-8,197,772	-381.0	13.86 50.54 48

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH