Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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
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
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

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 (2026-09-08)	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