Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/02/2024	43.88	1,424,338	43.22	44.26	42.75	411,700	404,000	0.3
31/01/2024	43.22	698,671	43.51	43.79	42.94	268,700	5,000	12.1
30/01/2024	43.51	401,321	43.41	43.79	42.38	137,600	5,900	6.1
29/01/2024	43.41	938,021	43.32	44.07	43.22	11,400	262,200	-11.6
26/01/2024	43.04	395,806	43.41	43.51	43.04	0	240,200	-11.1
25/01/2024	43.32	595,527	43.22	43.51	43.22	400,000	722,900	-14.9
24/01/2024	43.22	621,604	43.60	43.60	43.13	8,600	222,000	-9.8
23/01/2024	43.22	695,414	44.07	44.16	43.13	169,800	177,500	-0.4
22/01/2024	44.07	901,809	43.51	44.35	43.41	528,700	401,000	6.0
19/01/2024	43.51	925,034	43.69	43.88	43.32	496,100	262,600	10.8
18/01/2024	43.51	1,190,614	42.94	44.35	42.85	441,000	166,000	12.8
17/01/2024	42.85	733,571	42.10	43.04	42.10	0	3,000	-0.1
16/01/2024	42.00	958,563	41.25	42.38	41.16	29,000	364,700	-14.9
15/01/2024	41.06	371,877	41.34	41.63	41.06	0	100,000	-4.4
12/01/2024	41.34	531,583	41.34	41.72	40.97	220,300	45,000	7.7
11/01/2024	41.25	546,015	41.81	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	407,620	42.75	42.85	41.44	2,400	70,200	-3.0
09/01/2024	41.91	687,303	41.63	42.18	41.54	0	239,900	-10.9
08/01/2024	41.63	518,042	41.82	41.82	41.54	201,300	350,000	-6.7
05/01/2024	41.45	540,130	41.82	41.82	41.36	2,800	350,000	-15.7
04/01/2024	41.72	366,446	42.00	42.09	41.63	1,100	194,400	-8.8
03/01/2024	41.82	342,537	42.00	42.00	41.63	300	123,000	-5.6
02/01/2024	41.82	360,542	42.00	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
29/11/2023	42.09	180,700	41.91	42.28	41.54	6,000	200	0.3
28/11/2023	41.91	291,000	41.72	42.09	41.36	2,300	43,100	-1.8
27/11/2023	41.72	254,600	41.91	42.64	41.72	12,600	40,900	-1.3
24/11/2023	41.91	480,500	41.91	42.18	41.36	40,600	10,000	1.4
23/11/2023	41.91	713,700	42.55	42.83	41.91	226,700	164,400	2.9
22/11/2023	42.55	848,700	42.74	43.10	42.28	283,700	400,100	-5.4
21/11/2023	42.74	445,300	43.10	43.47	42.64	76,410	197,500	-5.6
20/11/2023	43.10	257,100	43.01	43.19	42.37	17,900	32,100	-0.7
17/11/2023	43.01	654,300	43.93	44.02	42.74	51,800	108,700	-2.7
16/11/2023	43.93	690,200	43.38	43.93	43.19	347,000	201,000	6.9
15/11/2023	43.38	458,200	43.47	44.21	43.29	37,300	90,200	-2.5
14/11/2023	43.47	301,300	43.19	43.65	43.10	22,300	100	1.0
13/11/2023	43.19	520,600	43.01	43.47	42.83	37,000	0	1.7
10/11/2023	43.01	816,500	43.65	43.65	43.01	123,900	145,000	-1.0
09/11/2023	43.65	939,400	44.11	44.21	43.47	258,700	310,000	-2.5
08/11/2023	44.11	878,100	43.56	44.11	43.10	69,400	200,000	-6.2
07/11/2023	43.56	563,500	44.11	44.30	43.47	135,500	94,400	2.0
06/11/2023	44.11	977,000	42.83	44.11	42.74	310,000	100,400	10.0
03/11/2023	42.83	672,300	42.09	43.01	42.37	1,200	140,000	-6.4
02/11/2023	42.09	336,800	41.17	42.18	41.17	100	1,500	-0.1
01/11/2023	41.17	476,500	40.35	41.17	40.35	4,000	0	0.2
31/10/2023	40.35	725,900	41.63	41.91	39.24	2,600	0	0.1
30/10/2023	41.63	364,400	42.55	42.55	41.36	100,000	0	4.6
27/10/2023	42.55	380,200	42.18	42.74	41.63	200	0	0.0
26/10/2023	42.18	1,005,700	44.02	44.02	41.17	102,200	0	4.7
25/10/2023	44.02	425,600	43.38	44.11	43.29	250,000	10,000	11.5
24/10/2023	43.38	255,800	43.01	43.75	42.83	0	0	0
23/10/2023	43.01	455,200	43.38	43.47	42.64	240,100	0	11.2
20/10/2023	43.38	831,000	42.74	43.65	42.09	206,600	0	9.6
19/10/2023	42.74	651,400	43.84	44.48	42.64	4,000	0	0.2
18/10/2023	43.84	997,100	43.84	44.57	43.29	1,300	22,700	-1.0
17/10/2023	43.84	1,083,400	45.03	45.31	43.65	950	7,300	-0.3
16/10/2023	45.03	710,300	45.58	45.86	44.94	200	100,300	-4.9
13/10/2023	45.58	742,600	45.86	45.86	44.85	50,000	20,000	1.5
12/10/2023	45.86	1,308,000	46.14	46.14	45.68	170,100	105,000	3.3
11/10/2023	46.14	684,300	45.40	46.14	45.03	132,200	3,500	6.4
10/10/2023	45.40	687,600	44.76	46.32	45.03	0	300	-0.0
09/10/2023	44.76	285,400	44.39	45.03	44.30	11,700	0	0.6
06/10/2023	44.39	261,700	43.93	44.48	43.47	300	0	0.0
05/10/2023	43.93	334,300	44.57	44.57	43.65	6,500	100	0.3
04/10/2023	44.57	686,900	44.02	44.67	42.83	155,000	48,938	5.1
03/10/2023	44.02	841,800	44.94	45.03	43.75	102,300	8,010	4.5
02/10/2023	44.94	298,800	45.22	45.49	44.94	1,100	680	0.0
29/09/2023	45.22	537,000	44.57	45.95	44.94	71,500	3,400	3.4
28/09/2023	44.57	709,500	44.85	44.94	44.02	103,000	0	5.0
27/09/2023	44.85	1,420,100	44.85	44.94	43.65	800	4,000	-0.2
26/09/2023	44.85	1,164,000	44.57	45.58	44.39	2,800	4,500	-0.1
25/09/2023	44.57	1,482,900	45.95	46.69	44.39	51,000	0	2.5
22/09/2023	45.95	1,926,600	46.78	46.78	45.40	7,700	0	0.4
21/09/2023	46.78	2,408,600	47.97	47.97	46.60	0	0	0
20/09/2023	47.97	1,423,900	47.70	48.34	47.51	200,800	484,100	-14.7
19/09/2023	47.70	1,395,700	47.05	47.70	46.87	18,900	103,600	-4.4
18/09/2023	47.05	1,789,300	45.95	47.70	45.86	10,020	105,400	-4.8
15/09/2023	45.95	1,114,200	45.40	46.50	45.31	100,000	34,800	3.2
14/09/2023	45.40	1,061,600	45.95	46.14	45.03	27,200	0	1.3

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 (2024-10-23)	1.90	3.89%	8,051,103	23,400	0.8	48.60 51 50.70
2 tháng (2024-09-23)	1.80	3.68%	15,535,659	271,700	13.0	48.30 51 50.70
3 tháng (2024-08-26)	2.71	5.64%	18,940,291	-793,700	-37.2	46.70 51 50.70
6 tháng (2024-05-27)	1.92	3.94%	53,691,065	-4,398,465	-208.8	45.84 51 50.70
12 tháng (2023-11-28)	8.79	20.98%	139,056,773	-8,841,258	-410.6	40.44 51 50.70
24 tháng (2022-12-05)	18.36	56.79%	298,745,089	-18,493,458	-877.7	29.52 51 50.70
36 tháng (2021-12-08)	11.18	28.30%	385,544,540	-7,805,131	-365.7	29.13 51 50.70
60 tháng (2019-12-19)	31.30	161.39%	608,774,715	-11,436,892	-472.9	13.86 51 50.70

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH