Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
10/09/2021	40.07	443,265	39.91	40.23	39.67	1,400	8,300	-0.3
09/09/2021	39.91	300,700	38.96	39.91	38.96	30,000	0	1.5
08/09/2021	38.96	625,863	39.28	39.52	38.64	70,300	0	3.5
07/09/2021	39.28	1,446,784	40.55	40.86	39.12	180,300	290,600	-5.5
06/09/2021	40.55	1,104,500	41.26	41.66	40.47	84,000	144,600	-3.1
01/09/2021	41.26	1,701,100	40.23	42.45	40.07	470,100	304,195	8.6
31/08/2021	40.23	1,952,045	39.12	40.79	38.88	242,100	300,600	-3.0
30/08/2021	39.12	777,432	38.56	39.28	38.56	31,100	1,300	1.5
27/08/2021	38.56	797,210	38.09	38.64	37.61	101,200	400	4.9
26/08/2021	38.09	732,476	38.40	38.88	38.01	31,000	300,800	-13.0
25/08/2021	38.40	1,020,373	37.69	38.40	37.61	145,100	200	6.9
24/08/2021	37.69	1,046,335	36.90	38.17	31.34	461,300	229,200	10.9
23/08/2021	36.90	626,587	36.82	37.29	35.79	249,500	48	11.6
20/08/2021	36.82	1,012,100	37.93	38.09	36.50	100,100	0	4.7
19/08/2021	37.93	1,983,800	37.21	38.48	37.21	425,000	502,000	-3.7
18/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
18/08/2021	37.21	657,000	36.74	37.69	36.26	282,600	4,400	13.1
17/08/2021	36.74	751,800	37.37	37.37	36.58	150,300	0	7.1
16/08/2021	37.37	1,194,700	36.74	37.68	36.74	10,400	10,000	0.0
13/08/2021	36.74	777,435	36.82	36.90	35.87	291,400	0	13.5
12/08/2021	36.82	735,800	36.58	37.68	36.50	142,100	400	6.6
11/08/2021	36.58	2,327,353	34.46	37.68	34.62	2,400	13,000	-0.5
10/08/2021	34.46	494,500	34.38	34.70	34.30	200	66,200	-2.9
09/08/2021	34.38	694,225	34.23	34.46	34.07	600	119,400	-5.2
06/08/2021	34.23	899,500	34.30	35.09	34.15	94,000	158,700	-2.8
05/08/2021	34.30	364,800	34.62	34.70	34.15	800	64,500	-2.8
04/08/2021	34.62	531,800	34.30	35.17	34.30	100	0	0.0
03/08/2021	34.30	553,400	34.85	35.01	33.99	10,000	185,581	-7.7
02/08/2021	34.85	1,333,500	33.76	35.25	33.52	10,000	450,400	-19.6
30/07/2021	33.76	562,800	33.91	34.38	33.52	10,000	196,100	-8.1
29/07/2021	33.91	433,489	33.68	34.07	33.36	100,500	170,800	-3.0
28/07/2021	33.68	418,400	33.83	34.38	33.52	115,200	170,400	-2.4
27/07/2021	33.83	1,227,200	32.66	34.15	32.58	465,800	654,300	-8.1
26/07/2021	32.66	476,353	33.21	33.21	32.34	157,000	218,500	-2.6
23/07/2021	33.21	228,970	33.52	33.60	33.21	72,700	76,800	-0.2
22/07/2021	33.52	228,560	33.52	33.99	33.44	0	87,000	-3.7
21/07/2021	33.52	916,500	32.66	33.68	32.42	354,900	413,300	-2.5
20/07/2021	32.66	284,700	32.34	32.66	32.03	0	62,100	-2.6
19/07/2021	32.34	284,200	32.81	32.81	32.11	150,100	59,500	3.7
16/07/2021	32.81	236,100	32.81	33.05	32.58	157,000	46,700	4.6
15/07/2021	32.81	399,500	32.50	33.28	32.42	170,300	70,600	4.2
14/07/2021	32.50	589,800	31.95	32.66	31.56	100,000	122,300	-0.9
13/07/2021	31.95	248,697	31.40	31.95	31.16	93,100	45,500	1.9
12/07/2021	31.40	679,319	31.40	31.48	30.62	171,000	112,400	2.3
09/07/2021	31.40	299,458	31.32	31.79	31.32	20,100	47,800	-1.1
08/07/2021	31.32	326,080	31.16	31.56	31.16	20,040	59,000	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 (2024-08-20)	0.09	0.19%	3,999,100	-1,401,300	-64.9	46.70 48.10 47.30
2 tháng (2024-07-22)	-0.50	-1.04%	11,591,900	-3,497,650	-164.7	45.84 48.10 47.30
3 tháng (2024-06-21)	-1.18	-2.44%	21,160,700	-4,776,471	-227.9	45.84 48.97 47.30
6 tháng (2024-03-25)	2.20	4.87%	72,619,900	-4,893,447	-230.6	44.57 50.54 47.30
12 tháng (2023-09-25)	2.73	6.12%	153,440,200	-7,847,826	-361.7	40.35 50.54 47.30
24 tháng (2022-09-30)	9.31	24.50%	289,834,761	-16,479,217	-796.9	29.13 50.54 47.30
36 tháng (2021-10-05)	6.36	15.52%	434,903,959	-10,692,759	-495.3	29.13 50.54 47.30
60 tháng (2019-10-16)	27.70	141.36%	600,358,520	-8,167,532	-379.5	13.86 50.54 47.30

CTCP Đường Quảng Ngãi (qns)

THỐNG KÊ GIAO DỊCH