Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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
12/12/2025	41.12	46,000	41.40	41.40	41.03	0	0	0
11/12/2025	41.30	79,800	44.06	44.06	41.30	0	0	0
10/12/2025	41.21	90,500	41.21	41.49	41.12	0	0	0
09/12/2025	41.03	76,100	41.49	41.49	40.94	0	0	0
08/12/2025	41.40	31,400	41.49	41.67	41.30	0	0	0
05/12/2025	41.49	136,800	41.40	41.67	41.40	0	0	0
04/12/2025	41.40	162,300	40.66	42.13	40.66	0	0	0
03/12/2025	40.66	41,900	40.39	40.75	40.29	0	0	0
02/12/2025	40.39	111,000	40.29	40.48	40.29	0	0	0
01/12/2025	40.29	67,800	40.29	40.66	40.29	0	0	0
28/11/2025	40.29	121,300	40.75	40.75	40.20	0	0	0
27/11/2025	40.39	205,700	40.39	40.84	40.39	0	0	0
26/11/2025	40.39	147,800	40.57	40.84	40.39	0	0	0
25/11/2025	40.48	150,600	40.84	40.84	40.39	0	0	0
24/11/2025	40.84	74,400	40.84	41.21	40.75	0	0	0
21/11/2025	40.94	108,900	40.84	40.94	40.66	0	0	0
20/11/2025	40.94	144,200	40.75	41.12	40.66	0	0	0
19/11/2025	40.75	281,600	40.39	40.94	40.20	0	0	0
18/11/2025	40.20	126,400	40.57	40.57	40.20	0	0	0
17/11/2025	40.29	124,000	40.57	40.75	39.47	0	0	0
14/11/2025	40.48	173,000	40.48	40.57	40.20	0	0	0
13/11/2025	40.48	183,600	40.48	40.75	40.29	0	0	0
12/11/2025	40.39	359,100	40.75	40.75	40.02	0	0	0
11/11/2025	40.57	95,900	40.94	40.94	40.57	0	0	0
10/11/2025	40.66	189,500	41.03	41.30	40.66	0	0	0
07/11/2025	40.94	88,300	41.03	41.30	40.94	0	0	0
06/11/2025	41.30	83,100	41.49	41.76	41.03	0	0	0
05/11/2025	41.40	35,400	41.40	41.58	41.21	0	0	0
04/11/2025	41.58	153,100	41.30	41.58	40.48	0	0	0
03/11/2025	41.12	140,700	41.30	41.30	41.03	0	0	0
31/10/2025	41.40	94,100	41.49	41.67	41.21	0	0	0
30/10/2025	41.49	196,300	41.85	41.95	41.30	0	0	0
29/10/2025	41.49	255,600	42.50	42.50	41.40	0	0	0
28/10/2025	42.31	98,300	42.50	42.50	42.13	0	0	0
27/10/2025	42.50	87,500	42.59	43.05	42.50	0	0	0
24/10/2025	42.59	102,300	42.77	42.77	42.50	0	0	0
23/10/2025	42.68	354,700	42.96	43.14	42.50	0	0	0
22/10/2025	42.86	501,700	42.77	43.41	42.77	0	0	0
21/10/2025	42.77	293,900	42.22	43.05	42.22	0	0	0
20/10/2025	42.22	211,500	43.05	43.23	41.85	0	0	0
17/10/2025	43.05	231,700	43.14	43.14	42.77	0	0	0
16/10/2025	43.05	93,500	42.86	43.23	42.77	0	0	0
15/10/2025	42.68	213,500	43.14	43.23	42.68	0	0	0
14/10/2025	43.14	101,200	43.23	43.32	42.96	0	0	0
13/10/2025	42.86	470,500	43.60	43.60	42.77	0	0	0
10/10/2025	43.51	82,700	43.60	43.69	43.41	0	0	0
09/10/2025	43.60	91,700	43.60	43.78	43.51	0	0	0
08/10/2025	43.60	54,400	43.51	43.78	43.51	0	0	0
07/10/2025	43.51	68,200	43.60	43.60	43.41	0	0	0
06/10/2025	43.51	36,000	43.51	43.60	43.32	0	0	0
03/10/2025	43.51	43,400	43.60	43.60	43.41	0	0	0
02/10/2025	43.51	54,400	43.51	43.69	43.41	0	0	0
01/10/2025	43.60	47,100	43.51	43.60	43.41	0	0	0
30/09/2025	43.69	89,300	43.60	43.69	43.41	0	0	0
29/09/2025	43.60	82,000	43.41	43.78	43.41	0	0	0
26/09/2025	43.32	102,700	43.60	43.60	43.32	0	0	0
25/09/2025	43.60	82,800	43.41	43.69	43.41	0	0	0
24/09/2025	43.41	31,100	43.41	43.51	43.32	0	0	0
23/09/2025	43.32	63,800	43.60	43.69	43.32	0	0	0
22/09/2025	43.60	71,700	43.69	43.78	43.32	0	0	0
19/09/2025	43.60	18,600	43.78	43.78	43.60	0	0	0
18/09/2025	43.87	112,600	43.78	43.97	43.41	0	0	0
17/09/2025	43.51	117,000	43.87	43.97	43.51	0	0	0
16/09/2025	43.87	155,400	43.69	43.87	43.60	0	0	0
15/09/2025	43.60	78,100	43.41	43.69	43.41	0	0	0
12/09/2025	43.41	45,300	43.69	43.69	43.41	0	0	0
11/09/2025	43.41	104,900	43.41	43.41	43.14	0	0	0
10/09/2025	43.14	145,800	43.51	43.69	43.14	0	0	0
09/09/2025	43.51	116,100	43.41	43.60	43.41	0	0	0
08/09/2025	43.41	209,300	43.41	43.69	43.41	0	0	0
05/09/2025	43.32	116,500	43.69	43.87	43.32	0	0	0
04/09/2025	43.69	143,300	43.51	43.69	43.51	0	0	0
03/09/2025	43.60	89,000	43.32	43.69	43.32	0	0	0
29/08/2025	43.69	222,200	43.41	43.69	43.23	0	0	0
28/08/2025	43.41	68,000	43.41	43.51	43.41	0	0	0
27/08/2025	43.32	72,000	43.41	43.51	43.32	0	0	0
26/08/2025	43.32	87,000	43.14	43.32	43.14	0	0	0
25/08/2025	43.14	79,900	43.60	43.60	43.05	0	0	0
22/08/2025	43.14	405,600	43.05	43.51	42.86	0	0	0
21/08/2025	42.96	1,045,900	43.60	43.97	42.77	0	0	0
20/08/2025	43.97	464,500	44.06	44.52	43.51	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	3	6.10%	7,165,200	456,600	0	49 53.10 49.60
2 tháng (2026-08-10)	6.31	13.74%	11,331,900	456,600	0	45.40 53.10 49.60
3 tháng (2026-07-10)	4.74	9.99%	13,540,100	456,600	0	45.40 53.10 49.60
6 tháng (2026-04-13)	7.56	16.94%	23,036,400	456,600	0	43.15 53.10 49.60
12 tháng (2025-10-13)	9.34	21.78%	40,579,000	456,600	0	40.20 53.10 49.60
24 tháng (2024-10-18)	10.34	24.71%	117,425,482	456,600	0	38.03 53.10 49.60
36 tháng (2023-10-24)	15.52	42.30%	261,796,284	456,600	0	26.58 53.10 49.60
60 tháng (2021-11-03)	18.38	54.35%	530,203,414	1,059,864	29.8	24.63 53.10 49.60

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH