Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/02/2022	39.54	466,151	38.49	39.62	38.57	377,200	5,200	18.2
28/01/2022	38.49	357,201	38.90	39.14	38.49	47,100	0	2.3
27/01/2022	38.90	602,817	38.33	38.98	38.01	397,000	2,000	19.1
26/01/2022	38.33	501,320	37.77	38.33	37.69	298,000	1,000	14.1
25/01/2022	37.77	473,500	37.29	38.17	37.05	399,000	1,000	18.7
24/01/2022	37.29	572,320	37.85	38.01	36.89	298,200	0	14.0
21/01/2022	37.85	458,964	37.69	38.25	37.85	248,700	0	11.8
20/01/2022	37.69	274,300	37.77	38.17	37.29	48,000	0	2.3
19/01/2022: Cổ tức tiền mặt tỉ lệ: 5%
19/01/2022	37.77	288,100	37.53	37.93	37.05	53,000	1,100	2.4
18/01/2022	37.53	342,300	36.98	37.53	36.34	49,200	0	2.3
17/01/2022	36.98	647,108	37.45	38.09	36.90	48,000	0	2.3
14/01/2022	37.45	433,963	36.82	37.61	36.66	16,100	0	0.8
13/01/2022	36.82	423,654	36.50	37.14	36.50	49,500	4,262	2.1
12/01/2022	36.50	634,200	36.82	36.98	35.71	57,900	164	2.7
11/01/2022	36.82	483,812	37.14	37.45	36.66	49,200	20,011	1.4
10/01/2022	37.14	771,990	37.77	37.77	37.06	281,600	0	13.2
07/01/2022	37.77	382,510	37.93	38.09	37.61	47,100	0	2.3
06/01/2022	37.93	466,555	38.01	38.25	37.69	214,000	100	10.2
05/01/2022	38.01	620,900	38.09	38.40	37.69	50,600	700	2.4
04/01/2022	38.09	519,181	38.40	38.48	38.01	0	0	0
31/12/2021	38.40	217,955	38.88	38.88	38.17	81,700	0	4.0
30/12/2021	38.88	435,548	37.37	38.88	37.37	82,200	51,000	1.5
29/12/2021	37.37	321,500	37.61	37.93	37.37	119,200	0	5.6
28/12/2021	37.61	852,900	38.17	38.25	37.14	98,700	5,400	4.4
27/12/2021	38.17	271,949	38.25	38.72	38.09	0	4,700	-0.2
24/12/2021	38.25	348,067	38.33	38.64	38.09	34,000	30,100	0.2
23/12/2021	38.33	567,430	38.64	38.88	38.17	203,600	10,000	9.4
22/12/2021	38.64	296,200	39.04	39.20	38.64	46,000	5,536	2.0
21/12/2021	39.04	741,558	38.40	39.44	37.93	277,600	69,700	10.0
20/12/2021	38.40	569,663	38.88	39.28	38.40	6,400	2,200	0.2
17/12/2021	38.88	632,700	39.12	39.28	38.80	300	24,400	-1.2
16/12/2021	39.12	477,600	39.36	39.67	38.88	5,300	97,900	-4.6
15/12/2021	39.36	498,000	40.07	40.39	39.28	11,800	82,000	-3.5
14/12/2021	40.07	477,858	40.39	40.55	39.67	9,100	34,500	-1.3
13/12/2021	40.39	347,156	40.86	40.86	40.31	51,000	50,100	0.1
10/12/2021	40.86	450,390	40.31	40.86	40.07	2,300	11,000	-0.4
09/12/2021	40.31	481,943	39.52	40.39	39.36	101,900	121,900	-1.0
08/12/2021	39.52	363,843	39.67	40.15	39.04	0	85,002	-4.2
07/12/2021	39.67	1,139,744	39.44	40.47	38.40	82,500	531,600	-22.0
06/12/2021	39.44	1,187,184	41.26	41.26	38.48	51,300	400	2.6
03/12/2021	41.26	760,143	42.61	42.93	41.26	20,000	0	1.1
02/12/2021	42.61	497,529	42.21	43.32	41.82	150,200	200	8.1
01/12/2021	42.21	1,026,580	42.85	43.01	41.98	29,800	0	1.6
30/11/2021	42.85	1,007,989	43.56	43.80	42.53	201,400	500	10.8
29/11/2021	43.56	1,367,835	43.96	43.96	42.45	242,000	500	13.2
26/11/2021	43.96	1,178,000	44.67	44.83	43.64	237,600	2,100	13.1
25/11/2021	44.67	1,337,047	45.07	46.02	44.20	358,800	0	20.3
24/11/2021	45.07	1,192,495	44.36	45.23	43.80	450,000	0	25.4
23/11/2021	44.36	1,013,516	43.96	44.44	37.37	332,200	100	18.3
22/11/2021	43.96	2,117,580	44.83	44.83	43.01	1,070,500	900	59.4
19/11/2021	44.83	2,452,735	44.44	45.55	42.77	594,747	100	33.7
18/11/2021	44.44	2,184,193	43.64	44.59	43.48	175,100	65,000	6.2
17/11/2021	43.64	1,281,921	43.72	43.96	43.09	424,100	197,800	12.4
16/11/2021	43.72	1,269,592	44.36	44.36	43.25	454,400	100,100	19.5
15/11/2021	44.36	2,909,229	43.01	44.91	42.93	612,300	307,700	16.9
12/11/2021	43.01	3,452,103	41.90	43.25	41.74	165,500	806,200	-34.6
11/11/2021	41.90	1,649,100	42.13	42.53	41.10	206,300	6,100	10.6
10/11/2021	42.13	2,269,000	41.58	42.69	41.02	85,600	782,338	-36.4
09/11/2021	41.58	1,048,600	42.13	42.45	41.34	100	211,203	-11.1
08/11/2021	42.13	4,174,023	40.47	43.25	40.47	650,400	834,900	-9.4
05/11/2021	40.47	1,122,778	40.07	40.79	39.44	10,000	236,500	-11.4
04/11/2021	40.07	608,400	39.99	40.47	39.67	16,000	124,700	-5.4
03/11/2021	39.99	1,568,551	40.15	40.86	39.60	51,500	477,300	-21.5
02/11/2021	40.15	1,137,444	40.55	40.55	39.91	30,200	115,300	-4.3
01/11/2021	40.55	1,351,099	41.18	41.50	40.23	500	266,000	-13.6
29/10/2021	41.18	1,039,732	41.10	41.98	40.47	48,100	318,200	-13.8
28/10/2021	41.10	1,535,040	40.23	41.34	39.67	153,000	353,300	-10.2
27/10/2021	40.23	707,600	39.91	40.23	39.75	148,300	167,300	-1.0
26/10/2021	39.91	741,500	39.28	39.99	38.88	150,700	217,500	-3.3
25/10/2021	39.28	1,413,500	39.52	39.83	38.80	453,500	273,400	8.9
22/10/2021	39.52	1,835,100	40.23	40.39	38.96	124,100	418,000	-14.6
21/10/2021	40.23	1,143,200	40.94	41.10	40.15	100,300	136,700	-1.8
20/10/2021	40.94	759,900	41.26	41.26	40.55	181,000	42,100	7.2
19/10/2021	41.26	585,400	41.26	41.42	40.94	200,000	41,300	8.2
18/10/2021	41.26	1,329,000	41.10	41.74	41.02	150,420	400,800	-13.0
15/10/2021	41.10	809,300	41.50	41.66	40.94	150,600	335,900	-9.6
14/10/2021	41.50	1,514,800	41.02	41.58	41.02	2,600	610,300	-31.6
13/10/2021	41.02	1,126,400	41.34	41.34	40.71	140,000	102,000	2.0
12/10/2021	41.34	1,704,600	42.13	42.37	41.10	220,800	327,700	-5.6
11/10/2021	42.13	1,252,200	42.05	42.77	41.82	700,600	988,100	-15.3
08/10/2021	42.05	1,580,900	41.74	42.85	41.26	152,000	804,354	-34.4
07/10/2021	41.74	2,400,500	41.18	41.98	41.10	62,900	1,184,700	-58.7
06/10/2021	41.18	785,900	40.94	41.26	40.79	756,000	1,192,800	-22.5
05/10/2021	40.94	1,022,510	40.86	41.42	40.79	452,000	701,500	-12.9
04/10/2021	40.86	852,241	40.71	41.10	40.31	276,100	455,300	-9.2
01/10/2021	40.71	755,274	40.71	41.34	40.47	480,000	507,900	-1.5
30/09/2021	40.71	610,358	41.02	41.58	40.63	159,300	247,100	-4.5
29/09/2021	41.02	450,352	40.94	41.26	40.47	140,700	153,434	-0.7
28/09/2021	40.94	453,427	40.39	41.10	39.75	89,800	124,408	-1.8
27/09/2021	40.39	1,208,800	41.98	42.05	40.23	80,000	151,100	-3.6
24/09/2021	41.98	908,146	42.93	43.09	41.66	292,100	242,600	2.6
23/09/2021	42.93	1,049,410	42.69	43.72	42.69	665,700	426,500	12.9
22/09/2021	42.69	1,205,374	41.18	42.85	39.67	229,508	260,300	-1.7
21/09/2021	41.18	1,379,428	41.82	41.82	40.23	204,200	475,500	-14.1
20/09/2021	41.82	1,164,927	42.85	43.25	41.58	300,700	565,000	-14.0
17/09/2021	42.85	1,362,563	42.85	43.80	40.47	589,700	159,600	23.2
16/09/2021	42.85	2,443,339	41.10	43.64	41.18	928,321	13,600	49.0
15/09/2021	41.10	1,208,600	39.44	41.10	39.28	461,400	1,000	23.6
14/09/2021	39.44	428,870	39.28	39.67	38.80	185,800	0	9.2
13/09/2021	39.28	757,800	40.07	40.07	38.64	60,400	0	3.0

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	1.90	3.89%	8,051,103	23,400	0.8	48.60 51 50.70
2 tháng (2024-09-23)	1.80	3.68%	15,535,659	271,700	13.0	48.30 51 50.70
3 tháng (2024-08-26)	2.71	5.64%	18,940,291	-793,700	-37.2	46.70 51 50.70
6 tháng (2024-05-27)	1.92	3.94%	53,691,065	-4,398,465	-208.8	45.84 51 50.70
12 tháng (2023-11-28)	8.79	20.98%	139,056,773	-8,841,258	-410.6	40.44 51 50.70
24 tháng (2022-12-05)	18.36	56.79%	298,745,089	-18,493,458	-877.7	29.52 51 50.70
36 tháng (2021-12-08)	11.18	28.30%	385,544,540	-7,805,131	-365.7	29.13 51 50.70
60 tháng (2019-12-19)	31.30	161.39%	608,774,715	-11,436,892	-472.9	13.86 51 50.70

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH