Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/07/2023	43.63	928,300	43.63	44.17	43.45	10,610	96,030	-4.2
07/07/2023	43.63	1,778,900	44.25	44.25	43.18	15,100	610,000	-28.9
06/07/2023	44.25	851,300	44.88	45.06	44.08	15,000	200,100	-9.1
05/07/2023	44.88	2,159,602	43.99	46.23	42.82	10,150	239,300	-11.4
04/07/2023	43.99	899,161	44.17	44.88	43.72	8,200	165,700	-7.7
03/07/2023	44.17	1,562,825	43.09	44.25	43.18	0	360,000	-17.6
30/06/2023	43.09	933,734	42.73	43.36	42.55	150,150	47,400	4.9
29/06/2023	42.73	1,309,523	42.64	43.27	42.19	97,100	115,000	-0.8
28/06/2023	42.64	1,079,782	43.36	43.45	42.55	4,000	210,047	-9.8
27/06/2023	43.36	347,997	43.72	43.81	43.27	0	133,054	-6.4
26/06/2023	43.72	1,537,072	43.45	43.99	42.19	11,400	191,500	-8.7
23/06/2023	43.45	1,293,893	43.72	43.99	43.18	0	100,000	-4.8
22/06/2023	43.72	803,160	43.90	44.52	43.63	0	164,876	-8.1
21/06/2023	43.90	1,171,842	43.99	44.88	43.45	91,000	186,900	-4.7
20/06/2023	43.99	903,699	43.63	44.61	43.36	181,000	105,500	3.7
19/06/2023	43.63	1,977,223	41.47	44.08	41.65	0	123,300	-5.9
16/06/2023	41.47	1,528,346	40.48	41.92	40.48	6,100	276,500	-12.5
15/06/2023	40.48	1,123,105	40.12	41.02	40.30	271,000	639,600	-16.6
14/06/2023	40.12	612,428	40.75	41.56	40.12	0	294,000	-13.3
13/06/2023	40.75	1,626,136	39.94	42.28	40.12	0	0	0
12/06/2023	39.94	417,593	39.13	40.03	38.95	610	10	0.0
09/06/2023	39.13	455,070	38.68	39.94	38.59	100	191,000	-8.3
08/06/2023	38.68	594,944	39.04	39.22	38.59	0	170,500	-7.4
07/06/2023	39.04	467,609	39.13	39.40	38.68	21,010	190,010	-7.3
06/06/2023	39.13	1,076,588	39.31	39.49	39.04	40,000	108,800	-3.0
05/06/2023	39.31	671,586	40.48	40.57	39.13	31,500	110,000	-3.5
02/06/2023	40.48	699,384	40.48	41.11	40.12	633,000	581,500	2.3
01/06/2023	40.48	800,597	39.13	40.84	39.04	73,000	73,333	-0.0
31/05/2023	39.13	1,045,104	39.58	40.21	39.04	33,500	1,010,100	-42.7
30/05/2023	39.58	1,232,749	38.68	39.85	38.32	140,010	1,088,600	-41.2
29/05/2023	38.68	39,715	38.68	38.95	38.68	3,000	119,410	-5.0
26/05/2023	38.68	270,391	39.13	39.22	38.59	30,100	168,800	-6.0
25/05/2023	39.13	360,604	39.58	39.76	38.95	103,100	250,900	-6.4
24/05/2023	39.58	362,608	40.03	40.21	39.58	104,700	154,200	-2.2
23/05/2023	40.03	216,148	39.94	40.48	39.94	26,000	114,700	-4.0
22/05/2023	39.94	464,133	40.93	41.02	39.85	76,300	307,500	-10.3
19/05/2023	40.93	432,035	40.84	41.11	40.93	261,000	82,300	8.2
18/05/2023	40.84	233,694	41.29	41.65	40.75	8,800	54,700	-2.1
17/05/2023	41.29	1,122,658	41.38	44.79	40.66	153,800	675,600	-24.3
16/05/2023	41.38	290,960	41.38	41.38	40.93	100,000	200,840	-4.6
15/05/2023	41.38	904,210	40.66	41.74	40.66	352,500	432,400	-3.6
12/05/2023	40.66	583,597	39.85	40.84	39.85	0	154,000	-6.9
11/05/2023	39.85	125,496	39.85	40.03	39.76	0	40	-0.0
10/05/2023	39.85	124,313	39.58	39.85	39.58	0	900	-0.0
09/05/2023	39.58	149,764	40.03	40.03	39.58	0	5,100	-0.2
08/05/2023	40.03	173,944	39.58	40.03	39.67	2,000	100	0.1
05/05/2023	39.58	529,418	38.05	40.48	38.14	0	1,100	-0.0
04/05/2023	38.05	180,061	38.23	38.23	37.78	0	66,400	-2.8
28/04/2023	38.23	170,845	38.05	38.59	37.96	10,000	99,600	-3.8
27/04/2023	38.05	117,700	38.68	38.95	37.69	28,000	10,500	0.7
26/04/2023	38.68	125,318	39.04	39.58	38.50	600	7,500	-0.3
25/04/2023	39.04	257,990	39.13	39.58	38.68	300	47,000	-2.0
24/04/2023	39.13	391,729	38.23	39.40	38.41	40,000	162,000	-5.3
21/04/2023	38.23	472,343	37.33	39.49	37.33	1,100	20,600	-0.8
20/04/2023	37.33	123,386	37.51	37.51	36.52	34,910	14,210	0.9
19/04/2023	37.51	202,645	37.69	37.78	37.42	160,200	110,100	2.1
18/04/2023	37.69	267,180	37.24	38.23	36.97	10,200	100,000	-3.8
17/04/2023: Cổ tức tiền mặt tỉ lệ: 15%
17/04/2023	37.24	44,269	37.33	38.59	36.88	1,700	1,300	0.0
14/04/2023	37.33	497,518	37.24	37.59	37.16	212,100	0	9.1
13/04/2023	37.24	191,055	37.24	37.33	37.16	135,500	18,300	5.0
12/04/2023	37.24	267,690	36.72	37.33	36.46	84,500	0	3.6
11/04/2023	36.72	40,367	36.46	36.98	36.46	15,900	0	0.7
10/04/2023	36.46	300,762	36.29	37.33	36.29	610	212,300	-8.9
07/04/2023	36.29	226,486	36.37	36.81	36.20	94,800	162,600	-2.8
06/04/2023	36.37	234,861	36.63	37.33	36.37	102,400	0	4.3
05/04/2023	36.63	131,549	36.46	36.81	36.29	100	41,100	-1.7
04/04/2023	36.46	457,786	35.16	36.72	35.42	54,700	100,200	-1.9
03/04/2023	35.16	437,945	34.90	35.33	33.86	1,900	0	0.1
31/03/2023	34.90	52,576	34.72	35.51	34.72	0	0	0
30/03/2023	34.72	303,760	33.94	34.90	34.12	200	80,000	-3.2
29/03/2023	33.94	225,690	33.60	33.94	33.68	0	91,400	-3.6
28/03/2023	33.60	88,759	33.60	33.60	33.42	0	50,000	-1.9
27/03/2023	33.60	80,989	32.99	33.60	33.25	0	25,000	-1.0
24/03/2023	32.99	113,405	33.25	33.34	32.99	23,000	100,000	-2.9
23/03/2023	33.25	0	33.25	33.25	33.25	18,000	0	0.7
22/03/2023	33.25	161,542	33.51	33.51	33.16	47,000	120,000	-2.8
21/03/2023	33.51	135,775	33.42	33.60	33.34	117,500	60,000	2.2
20/03/2023	33.42	107,516	33.51	33.51	33.25	60,000	50,000	0.4
17/03/2023	33.51	114,610	33.60	33.68	33.42	35,000	90,000	-2.1
16/03/2023	33.60	136,341	33.77	33.77	33.25	40,000	0	1.5
15/03/2023	33.77	296,800	32.99	33.77	33.25	60,000	163,300	-4.0
14/03/2023	32.99	259,036	33.42	33.42	32.81	0	0	0
13/03/2023	33.42	105,756	33.86	33.86	33.42	0	100,000	-3.9
10/03/2023	33.86	94,225	33.42	34.12	33.42	0	0	0
09/03/2023	33.42	161,139	33.51	33.68	33.34	1,000	100,000	-3.8
08/03/2023	33.51	40,600	33.51	33.60	33.42	0	0	0
07/03/2023	33.51	55,621	33.34	33.60	33.34	300	0	0.0
06/03/2023	33.34	116,500	33.77	33.86	33.25	0	0	0
03/03/2023	33.77	86,101	33.51	33.94	33.42	30,000	0	1.2
02/03/2023	33.51	47,181	34.12	34.12	33.42	100	0	0.0
01/03/2023	34.12	61,207	33.86	34.12	33.68	30,000	0	1.2
28/02/2023	33.86	209,002	33.34	34.12	33.60	0	100	-0.0
27/02/2023	33.34	21,237	33.77	33.86	33.08	0	0	0
24/02/2023	33.77	119,020	33.34	33.86	33.34	88,000	17,700	2.7
23/02/2023	33.34	197,853	33.86	33.86	32.99	100,000	62,900	1.4
22/02/2023	33.86	79,344	34.29	34.29	32.99	0	5,000	-0.2
21/02/2023	34.29	216,500	34.03	34.38	33.86	125,000	50,000	3.0
20/02/2023	34.03	182,530	33.60	34.03	33.42	150,500	45,400	4.1
16/02/2023	33.60	116,110	33.25	33.60	33.16	56,200	0	2.2
15/02/2023	33.25	72,653	32.64	33.25	32.81	65,000	0	2.5

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 (2024-08-21)	0.50	1.04%	4,286,400	-1,156,500	-54.6	46.70 48.10 48
2 tháng (2024-07-22)	0.20	0.42%	12,237,300	-3,447,850	-163.8	45.84 48.10 48
3 tháng (2024-06-24)	0.50	1.04%	21,538,600	-4,726,671	-227.0	45.84 48.97 48
6 tháng (2024-03-25)	2.90	6.42%	73,265,300	-4,843,647	-229.7	44.57 50.54 48
12 tháng (2023-09-26)	3.15	7.03%	152,602,700	-7,849,026	-363.3	40.35 50.54 48
24 tháng (2022-10-03)	11.11	30.10%	290,139,040	-16,619,417	-804.2	29.13 50.54 48
36 tháng (2021-10-06)	6.82	16.56%	434,526,849	-10,393,459	-481.5	29.13 50.54 48
60 tháng (2019-10-17)	28.40	144.93%	600,852,096	-8,197,772	-381.0	13.86 50.54 48

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH