Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
02/09/2025	47.09	207,283	47.45	47.64	46.99	0	0	0
01/09/2025	46.54	335,400	46.81	47.09	46.26	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
19/08/2025	44.06	83,400	43.97	44.06	43.87	0	0	0
18/08/2025	44.06	106,700	44.06	44.24	43.87	0	0	0
15/08/2025	44.06	242,600	44.42	44.42	43.97	0	0	0
14/08/2025	44.15	236,800	44.33	44.52	43.97	0	0	0
13/08/2025: Cổ tức tiền mặt tỉ lệ: 10%
13/08/2025	44.42	358,800	45.07	45.07	44.15	0	0	0
12/08/2025	44.33	126,700	44.33	44.33	44.24	0	0	0
11/08/2025	44.33	168,100	44.33	44.42	44.24	0	0	0
08/08/2025	44.33	224,900	44.24	44.33	44.15	0	0	0
07/08/2025	44.42	109,900	44.24	44.51	44.15	0	0	0
06/08/2025	43.88	213,500	43.88	44.15	43.88	0	0	0
05/08/2025	44.06	220,500	44.15	44.15	43.88	0	0	0
04/08/2025	43.97	162,500	43.97	44.15	43.79	0	0	0
01/08/2025	43.79	133,900	43.97	44.06	43.79	0	0	0
31/07/2025	43.88	260,900	43.70	43.97	43.61	0	0	0
30/07/2025	43.70	125,200	43.70	43.79	43.43	0	0	0
29/07/2025	43.88	263,400	44.24	44.24	43.52	0	0	0
28/07/2025	44.15	214,800	44.33	44.33	44.15	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 (2026-08-19)	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