Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/07/2025	44.33	234,000	44.15	44.42	43.97	0	0	0
24/07/2025	44.06	117,300	43.97	44.15	43.88	0	0	0
23/07/2025	43.79	183,400	43.88	43.88	43.70	0	0	0
22/07/2025	43.79	172,200	43.70	43.88	43.70	0	0	0
21/07/2025	43.79	57,900	43.79	43.79	43.70	0	0	0
18/07/2025	43.79	265,600	43.88	43.97	43.70	0	0	0
17/07/2025	43.79	238,500	44.06	44.06	43.61	0	0	0
16/07/2025	43.97	144,700	43.79	44.06	43.61	0	0	0
15/07/2025	43.88	295,800	43.79	44.15	43.34	0	0	0
14/07/2025	43.79	162,400	43.70	43.79	43.70	0	0	0
11/07/2025	43.70	366,500	43.79	43.88	43.52	0	0	0
10/07/2025	43.70	199,400	41.81	43.79	41.81	0	0	0
09/07/2025	43.61	93,700	43.61	43.79	43.61	0	0	0
08/07/2025	43.61	161,200	43.52	43.61	43.43	0	0	0
07/07/2025	43.61	106,500	43.34	43.61	43.34	0	0	0
04/07/2025	43.43	133,300	43.16	43.43	43.16	0	0	0
03/07/2025	43.07	245,000	42.98	43.34	42.98	0	0	0
02/07/2025	43.07	277,400	42.71	43.25	42.71	0	0	0
01/07/2025	42.71	144,200	42.80	42.89	42.62	0	0	0
30/06/2025	42.80	169,000	42.71	42.98	42.62	0	0	0
27/06/2025	42.71	79,700	42.98	42.98	42.62	0	0	0
26/06/2025	42.80	196,600	42.71	42.89	42.53	0	0	0
25/06/2025	42.71	198,200	42.62	42.80	42.62	0	0	0
24/06/2025	42.62	296,500	42.62	42.71	42.53	0	0	0
23/06/2025	42.53	207,800	42.62	42.71	42.44	0	0	0
20/06/2025	42.62	325,300	42.89	42.89	42.44	0	0	0
19/06/2025	42.89	241,600	42.80	42.89	42.62	0	0	0
18/06/2025	42.80	437,700	42.53	43.34	42.53	0	0	0
17/06/2025	42.62	282,300	42.44	42.80	42.44	0	0	0
16/06/2025	42.44	173,600	42.44	42.53	42.35	0	0	0
13/06/2025	42.44	159,100	42.53	42.53	42.26	0	0	0
12/06/2025	42.53	189,900	42.53	42.62	42.35	0	0	0
11/06/2025	42.53	283,200	42.53	42.53	42.35	0	0	0
10/06/2025	42.44	131,000	42.44	42.53	42.35	0	0	0
09/06/2025	42.35	85,200	42.62	42.80	42.35	0	0	0
06/06/2025	42.62	117,800	42.71	42.89	42.62	0	0	0
05/06/2025	42.71	66,200	42.80	42.80	42.62	0	0	0
04/06/2025	42.71	109,700	42.71	42.89	42.71	0	0	0
03/06/2025	42.80	179,900	42.44	42.89	42.44	0	0	0
02/06/2025	42.53	542,300	42.71	42.71	42.26	0	0	0
30/05/2025	42.80	254,500	42.71	42.98	42.62	0	0	0
29/05/2025	42.71	471,400	43.16	43.25	42.71	0	0	0
28/05/2025	43.16	263,700	42.80	43.16	42.71	0	0	0
27/05/2025	42.80	327,200	42.26	42.98	42.26	0	0	0
26/05/2025	42.26	301,600	41.99	42.26	41.90	0	0	0
23/05/2025	41.99	195,300	41.81	41.99	41.81	0	0	0
22/05/2025	41.81	389,500	41.63	41.90	41.63	0	0	0
21/05/2025	41.63	269,300	41.54	41.72	41.45	0	0	0
20/05/2025	41.54	177,100	41.54	41.63	41.37	0	0	0
19/05/2025	41.54	72,300	41.54	41.72	41.54	0	0	0
16/05/2025	41.63	148,100	41.37	41.81	41.37	0	0	0
15/05/2025	41.37	398,600	41.45	41.54	41.28	0	0	0
14/05/2025	41.37	324,700	41.28	41.45	41.28	0	0	0
13/05/2025	41.37	496,700	41.19	41.54	41.01	0	0	0
12/05/2025	41.01	223,700	40.92	41.01	40.56	0	0	0
09/05/2025	40.92	148,100	40.74	40.92	40.74	0	0	0
08/05/2025	40.92	223,300	40.65	41.01	40.47	0	0	0
07/05/2025	40.47	415,800	40.92	40.92	40.29	0	0	0
06/05/2025	40.92	68,400	41.01	41.19	40.92	0	0	0
05/05/2025	41.01	116,400	41.01	41.19	40.56	0	0	0
02/05/2025	45.59	131,364	45.50	45.59	45.32	0	0	0
01/05/2025	46.67	203,008	46.58	46.67	46.22	0	0	0
30/04/2025	44.78	717,800	44.51	45.14	44.15	0	0	0
29/04/2025	41.19	277,041	40.47	41.19	40.47	0	0	0
28/04/2025	40.65	711,920	40.02	40.74	40.02	0	0	0
25/04/2025	40.20	918,985	40.38	40.38	40.11	0	0	0
24/04/2025	40.38	776,867	40.38	40.47	39.66	0	0	0
23/04/2025	40.38	379,066	40.02	40.38	40.02	0	0	0
22/04/2025	40.02	636,577	40.29	40.29	39.66	0	0	0
21/04/2025	40.38	219,381	40.38	40.47	40.11	0	0	0
18/04/2025	40.38	230,964	40.11	40.47	39.93	0	0	0
17/04/2025	40.11	296,780	39.84	40.38	39.84	0	0	0
16/04/2025	39.84	249,527	40.29	40.83	39.75	0	0	0
15/04/2025	40.29	827,043	40.29	40.83	39.84	0	0	0
14/04/2025: Cổ tức tiền mặt tỉ lệ: 20%
14/04/2025	40.29	1,388,190	42.71	42.71	39.93	0	0	0
11/04/2025	41.99	1,696,669	41.74	42.17	40.44	0	0	0
10/04/2025	41.74	2,618,945	39.23	42.60	38.80	0	0	0
09/04/2025	38.55	930,635	39.15	39.15	38.46	0	0	0
08/04/2025	38.80	1,019,684	38.37	38.80	38.20	0	0	0
07/04/2025	41.65	133,300	41.39	41.65	41.39	0	0	0
04/04/2025	38.37	1,778,140	38.37	39.84	37.51	0	0	0
03/04/2025	38.03	1,567,125	41.39	41.39	37.60	0	0	0
02/04/2025	41.39	480,017	41.56	41.82	41.22	0	0	0
01/04/2025	41.39	176,970	41.13	41.56	40.87	0	0	0
31/03/2025	41.05	613,789	40.87	41.39	40.70	0	0	0
28/03/2025	41.22	556,805	41.30	41.39	40.79	0	0	0
27/03/2025	41.30	245,460	41.48	41.56	41.22	0	0	0
26/03/2025	41.30	584,039	41.82	41.99	41.30	0	0	0
25/03/2025	41.74	314,200	41.82	42.08	41.65	0	0	0
24/03/2025	41.74	453,204	42.17	42.17	41.65	0	0	0
21/03/2025	41.91	412,076	42.25	42.34	41.82	0	0	0
20/03/2025	42.08	253,226	42.51	42.94	42.08	0	0	0
19/03/2025	42.17	220,688	42.17	42.51	42.17	0	0	0
18/03/2025	42.17	316,452	42.25	42.51	42.17	0	0	0
17/03/2025	42.94	717,800	42.68	43.29	42.34	0	0	0
14/03/2025	42.17	520,007	42.34	42.60	42.08	0	0	0
13/03/2025	42.25	767,170	43.03	43.12	42.17	0	0	0
12/03/2025	42.94	334,575	43.20	43.37	42.86	0	0	0
11/03/2025	43.20	590,924	43.55	43.55	43.03	0	0	0
10/03/2025	43.37	215,160	43.37	43.72	43.37	0	0	0

Page:
<<
3
4
5
>>

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