Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
07/03/2025	43.29	248,095	43.81	43.81	43.29	0	0	0
06/03/2025	43.63	186,170	43.37	43.89	43.37	0	0	0
05/03/2025	43.37	264,838	43.55	43.72	43.29	0	0	0
04/03/2025	43.37	216,482	43.37	43.55	43.37	0	0	0
03/03/2025	43.37	209,841	43.46	43.55	43.37	0	0	0
28/02/2025	43.46	307,705	43.63	43.63	43.37	0	0	0
27/02/2025	43.46	159,266	43.37	43.63	43.37	0	0	0
26/02/2025	43.37	424,014	43.55	43.81	43.37	0	0	0
25/02/2025	43.55	458,108	43.72	43.81	43.46	0	0	0
24/02/2025	43.72	469,616	43.55	43.72	43.37	0	0	0
21/02/2025	43.55	384,056	43.55	43.55	43.29	0	0	0
20/02/2025	43.46	481,423	43.81	43.89	43.46	0	0	0
19/02/2025	43.72	430,656	43.98	43.98	43.63	0	0	0
18/02/2025	43.98	312,501	44.41	44.41	43.89	0	0	0
17/02/2025	44.24	171,076	44.24	44.50	43.98	0	0	0
14/02/2025	44.24	262,362	44.32	44.67	44.24	0	0	0
13/02/2025	44.24	114,883	44.24	44.24	43.98	0	0	0
12/02/2025	43.98	67,679	43.89	44.24	43.89	0	0	0
11/02/2025	43.98	169,159	43.81	44.06	43.81	0	0	0
10/02/2025	43.81	356,175	44.41	44.41	43.72	0	0	0
07/02/2025	44.24	207,283	44.58	44.75	44.15	0	0	0
06/02/2025	44.50	395,044	43.89	44.58	43.72	0	0	0
05/02/2025	43.72	131,364	43.63	43.72	43.46	0	0	0
04/02/2025	43.55	161,686	43.55	43.63	43.37	0	0	0
24/01/2025	43.63	311,940	43.72	43.72	43.20	0	0	0
23/01/2025	43.63	193,414	43.46	43.72	43.46	0	0	0
22/01/2025	43.37	225,977	43.63	43.63	43.37	0	0	0
21/01/2025	43.46	204,212	43.37	43.81	43.37	0	0	0
20/01/2025	43.20	255,129	43.89	44.06	43.20	0	0	0
17/01/2025	43.89	159,231	43.37	43.89	43.29	0	0	0
16/01/2025	43.46	111,511	43.37	43.55	43.29	0	0	0
15/01/2025	43.37	73,968	43.29	43.37	43.12	0	0	0
14/01/2025	43.37	110,990	43.20	43.37	43.12	0	0	0
13/01/2025	43.20	117,551	43.20	43.37	42.94	0	0	0
10/01/2025	43.12	253,644	43.72	43.72	43.12	0	0	0
09/01/2025: Cổ tức tiền mặt tỉ lệ: 10%
09/01/2025	43.72	335,400	43.98	44.24	43.46	0	0	0
08/01/2025	43.72	194,862	43.55	43.80	43.38	0	0	0
07/01/2025	40.17	144,200	40.25	40.34	40.08	0	0	0
06/01/2025	43.63	185,070	43.89	43.89	43.63	0	0	0
03/01/2025	43.89	203,008	43.80	43.89	43.47	0	0	0
02/01/2025	43.80	185,525	43.47	43.80	42.70	0	0	0
31/12/2024	42.28	558,621	43.63	43.80	42.28	0	0	0
30/12/2024	43.63	256,619	43.97	43.97	43.63	0	0	0
27/12/2024	43.97	390,306	43.89	44.14	43.47	0	0	0
26/12/2024	43.89	455,922	43.30	43.97	42.96	0	0	0
25/12/2024	43.30	260,756	42.96	43.47	42.87	0	0	0
24/12/2024	42.96	217,751	43.13	43.13	42.87	0	0	0
23/12/2024	43.04	117,615	42.96	43.04	42.87	0	0	0
20/12/2024	42.96	175,467	42.79	43.13	42.79	0	0	0
19/12/2024	43.13	567,309	43.63	43.63	42.79	0	0	0
18/12/2024	43.63	289,832	43.97	44.23	43.55	0	0	0
17/12/2024	43.97	1,011,864	43.13	43.97	42.87	0	0	0
16/12/2024	43.04	195,869	43.13	43.30	42.79	0	0	0
13/12/2024	42.96	73,025	43.21	43.21	42.87	0	0	0
12/12/2024	43.30	173,240	43.21	43.30	42.79	0	0	0
11/12/2024	43.13	227,281	43.21	43.30	42.79	0	0	0
10/12/2024	43.21	339,038	43.47	43.55	43.13	0	0	0
09/12/2024	43.47	255,847	42.87	43.47	42.79	0	0	0
06/12/2024	42.28	636,563	42.20	42.37	42.03	0	0	0
05/12/2024	41.27	648,498	41.35	41.77	40.84	0	0	0
04/12/2024	42.28	1,502,669	42.11	43.30	42.11	0	0	0
03/12/2024	40.17	459,836	39.74	40.42	39.74	0	0	0
02/12/2024	40.34	314,602	40.67	40.76	40.17	0	0	0
29/11/2024	42.11	717,800	41.86	42.45	41.52	0	0	0
28/11/2024	42.11	717,800	41.86	42.45	41.52	0	0	0
27/11/2024	42.11	717,800	41.86	42.45	41.52	0	0	0
26/11/2024	42.11	717,800	41.86	42.45	41.52	0	0	0
25/11/2024	42.79	213,664	42.87	42.96	42.45	0	0	0
22/11/2024	42.87	476,556	43.04	43.55	42.79	0	0	0
21/11/2024	43.13	2,039,675	41.69	43.38	41.69	0	0	0
20/11/2024	41.77	321,174	41.44	41.77	41.35	0	0	0
19/11/2024	41.44	245,939	41.52	41.61	41.44	0	0	0
18/11/2024	41.52	202,812	41.44	42.11	41.44	0	0	0
15/11/2024	41.44	295,847	41.61	41.61	41.44	0	0	0
14/11/2024	41.61	298,682	41.77	41.77	41.44	0	0	0
13/11/2024	41.69	111,945	41.77	41.77	41.52	0	0	0
12/11/2024	41.69	188,015	41.86	41.86	41.61	0	0	0
11/11/2024	41.86	459,913	41.61	41.94	41.35	0	0	0
08/11/2024	41.44	443,723	41.61	41.61	41.35	0	0	0
07/11/2024	41.52	284,079	41.44	41.61	41.35	0	0	0
06/11/2024	41.44	454,368	41.52	41.61	41.44	0	0	0
05/11/2024	41.44	224,552	41.86	41.86	41.35	0	0	0
04/11/2024	41.35	218,936	41.86	42.03	41.18	0	0	0
01/11/2024	41.35	167,675	41.35	41.44	41.27	0	0	0
31/10/2024	41.35	78,451	41.44	41.44	41.27	0	0	0
30/10/2024	41.35	273,413	41.52	41.61	41.27	0	0	0
29/10/2024	41.52	261,500	41.44	41.61	41.35	0	0	0

Page:
<<
4
5
6
>>

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