CTCP Đường Quảng Ngãi (qns)

47.50
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-1.70 -3.46% 2,655,400 485,500 23.6
46.90
49.50
47.50
2 tháng
(2026-01-12) 		1.30 2.82% 6,959,000 1,098,000 52.0
45.80
49.50
47.50
3 tháng
(2025-12-15) 		3.55 8.10% 8,671,200 1,078,500 51.1
43.75
49.50
47.50
6 tháng
(2025-09-15) 		0.91 1.95% 17,317,400 -100,300 -3.3
42.87
49.50
47.50
12 tháng
(2025-03-18) 		2.43 5.42% 58,478,800 -9,389,008 -385.6
40.55
49.50
47.50
24 tháng
(2024-03-25) 		6.73 16.54% 169,465,383 -17,632,822 -782.5
40.19
49.50
47.50
36 tháng
(2023-03-29) 		16.79 54.86% 367,010,284 -32,296,559 -1,471.4
30.61
49.50
47.50
60 tháng
(2021-04-08) 		17.32 57.58% 601,616,787 -23,730,707 -1,038.8
26.27
49.50
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2022
33.22
 143,020 33.07 33.22 33.00 0 17,200 -0.8
28/07/2022
33.07
 143,700 33.15 33.30 32.92 0 47,100 -2.2
27/07/2022
33.15
 48,300 33.30 33.30 32.85 0 0 0
26/07/2022
33.30
 119,740 33.30 33.45 33.22 0 36,300 -1.6
25/07/2022
33.30
 109,220 33.30 33.45 33.15 0 0 0
22/07/2022
33.30
 66,501 33.22 33.45 33.07 300 1,600 -0.1
21/07/2022
33.22
 46,995 33.22 33.45 33.15 0 0 0
20/07/2022
33.22
 138,900 33.15 33.52 33.07 0 75,000 -3.3
19/07/2022
33.15
 105,358 33.45 33.45 32.92 0 21,500 -0.9
18/07/2022
33.45
 38,400 33.37 33.68 33.37 0 200 -0.0
15/07/2022
33.37
 95,606 33.90 34.28 33.30 2 0 0.0
14/07/2022
33.90
 251,712 33.07 34.43 32.85 0 23,800 -1.1
13/07/2022
33.07
 96,700 32.92 33.15 32.92 0 6,200 -0.3
12/07/2022
32.92
 72,250 32.77 33.00 32.77 0 0 0
11/07/2022
32.77
 75,132 33.00 33.15 32.77 0 0 0
08/07/2022
33.00
 120,900 33.00 33.45 33.00 35,000 0 1.5
07/07/2022
33.00
 63,000 32.77 33.07 32.77 24,100 0 1.1
06/07/2022
32.77
 134,010 33.07 33.37 32.77 51,000 0 2.2
05/07/2022
33.07
 134,560 33.68 33.90 33.07 22,000 0 1.0
04/07/2022
33.68
 32,400 33.52 33.83 33.22 0 0 0
01/07/2022
33.52
 116,229 33.90 33.90 33.37 40,100 0 1.8
30/06/2022
33.90
 129,110 34.05 34.43 33.75 8,800 0 0.4
29/06/2022
34.05
 207,400 33.83 34.05 33.60 118,700 0 5.3
28/06/2022
33.83
 94,541 33.68 33.98 33.52 25,200 500 1.1
27/06/2022
33.68
 138,000 33.60 33.90 33.30 63,800 0 2.9
24/06/2022
33.60
 180,322 33.15 34.05 33.07 46,300 15,000 1.4
23/06/2022
33.15
 62,500 33.00 33.15 32.77 6,000 0 0.3
22/06/2022
33.00
 57,200 32.77 33.15 32.77 0 0 0
21/06/2022
32.77
 141,100 33.07 33.15 32.39 0 0 0
20/06/2022
33.07
 81,843 33.90 33.90 32.92 0 0 0
17/06/2022
33.90
 180,200 33.68 34.05 33.37 0 500 -0.0
16/06/2022
33.68
 86,120 33.90 34.28 33.60 10,100 0 0.5
15/06/2022
33.90
 182,300 34.05 34.65 33.37 0 1,200 -0.1
14/06/2022
34.05
 101,432 33.90 34.65 33.52 0 1,000 -0.0
13/06/2022
33.90
 429,350 35.48 35.48 33.75 30,100 0 1.4
10/06/2022
35.48
 259,710 35.86 36.39 35.48 15,000 400 0.7
09/06/2022
35.86
 129,601 36.16 36.16 35.41 30,000 0 1.4
08/06/2022
36.16
 503,363 35.03 36.99 35.03 17,000 136,500 -5.7
07/06/2022
35.03
 228,644 34.73 35.18 34.13 0 128,800 -5.9
06/06/2022
34.73
 207,310 34.73 35.26 34.58 0 115,400 -5.3
03/06/2022
34.73
 93,820 34.88 34.88 34.58 25,900 28,800 -0.1
02/06/2022
34.88
 212,100 34.96 35.11 34.58 30,000 116,600 -4.0
01/06/2022
34.96
 113,500 35.41 35.41 34.65 0 26,300 -1.2
31/05/2022
35.41
 190,222 35.71 35.78 35.18 0 0 0
30/05/2022
35.71
 162,447 36.16 36.46 35.48 100 22,000 -1.0
27/05/2022
36.16
 397,372 35.63 36.54 35.41 118,200 42,000 3.7
26/05/2022
35.63
 549,649 34.50 35.71 34.58 65,600 150,000 -3.9
25/05/2022
34.50
 177,860 33.83 34.58 33.90 67,400 0 3.1
24/05/2022
33.83
 177,900 33.83 33.90 33.60 148,200 80,400 3.0
23/05/2022
33.83
 220,310 33.68 33.83 33.60 155,500 80,000 3.4
20/05/2022
33.68
 153,432 33.83 33.83 33.45 97,400 94,200 0.1
19/05/2022
33.83
 253,348 33.98 34.05 33.60 55,000 117,200 -2.8
18/05/2022
33.98
 118,869 33.83 34.28 33.83 88,300 6,000 3.7
17/05/2022
33.83
 188,610 33.07 33.83 33.07 42,600 0 1.9
16/05/2022
33.07
 168,017 32.70 33.15 32.47 63,100 0 2.8
13/05/2022
32.70
 394,747 33.30 33.30 32.39 205,200 2,000 8.8
12/05/2022
33.30
 218,250 33.60 33.75 33.00 115,100 0 5.1
11/05/2022
33.60
 199,942 33.30 33.60 33.15 500 130,800 -5.8
10/05/2022
33.30
 185,103 33.22 33.37 32.39 0 29,200 -1.3
09/05/2022
33.22
 569,506 34.43 34.43 33.15 0 900 -0.0
06/05/2022
34.43
 507,104 33.52 34.65 33.37 120,000 4,000 5.3
05/05/2022
33.52
 196,517 33.75 34.05 33.15 0 0 0
04/05/2022
33.75
 133,490 34.05 34.05 33.68 100 0 0.0
29/04/2022
34.05
 141,100 33.90 34.05 33.60 0 0 0
28/04/2022
33.90
 227,400 33.52 34.20 33.52 0 2,200 -0.1
27/04/2022
33.52
 227,352 34.58 34.58 33.15 4,100 30,000 -1.1
26/04/2022
34.58
 398,738 34.28 34.65 32.39 20,000 800 0.9
25/04/2022
34.28
 515,398 37.14 37.14 33.75 0 0 0
22/04/2022
37.14
 794,700 36.84 37.29 36.61 286,800 0 14.1
21/04/2022: Cổ tức tiền mặt tỉ lệ: 20%
21/04/2022
36.84
 580,100 36.09 36.99 33.90 150,000 500 7.3
20/04/2022
36.09
 747,346 36.66 36.74 35.94 100 59,000 -2.9
19/04/2022
36.66
 471,800 36.88 37.68 36.52 0 0 0
18/04/2022
36.88
 460,400 37.32 37.53 36.52 111,500 300 5.7
15/04/2022
37.32
 350,800 37.75 38.11 37.24 0 0 0
14/04/2022
37.75
 1,053,600 36.52 37.97 36.52 170,000 1,000 8.8
13/04/2022
36.52
 312,403 35.94 36.74 35.72 30,000 500 1.5
12/04/2022
35.94
 698,230 35.94 36.45 35.72 243,600 196,000 2.4
08/04/2022
35.94
 304,240 36.01 36.16 35.80 0 0 0
07/04/2022
36.01
 297,015 36.88 36.88 35.94 1,000 0 0.0
06/04/2022
36.88
 429,197 36.74 36.88 36.88 4,000 1,500 0.1
05/04/2022
36.74
 644,082 36.66 37.10 36.52 350,200 3,000 17.7
04/04/2022
36.66
 1,035,550 37.17 37.39 36.59 601,100 0 31.0
01/04/2022
37.17
 1,389,926 36.52 37.24 35.65 900,000 3,200 45.6
31/03/2022
36.52
 828,599 36.23 36.59 36.01 500,000 50,200 22.6
30/03/2022
36.23
 1,033,586 36.09 36.59 35.80 402,100 1,800 20.1
29/03/2022
36.09
 878,104 35.22 36.09 35.07 353,000 0 17.6
28/03/2022
35.22
 423,600 35.44 35.51 34.86 0 0 0
25/03/2022
35.44
 564,576 35.07 35.58 35.00 15,000 1,000 0.7
24/03/2022
35.07
 457,067 34.78 35.07 34.64 130,000 64,100 3.2
23/03/2022
34.78
 420,507 34.86 34.93 34.50 85,100 0 4.1
22/03/2022
34.86
 394,870 34.57 34.93 34.42 20,000 0 1.0
21/03/2022
34.57
 324,138 33.99 34.71 33.99 50,400 0 2.4
18/03/2022
33.99
 466,400 33.84 34.13 33.77 73,200 230,000 -7.4
17/03/2022
33.84
 195,953 33.77 34.13 33.70 0 100 -0.0
16/03/2022
33.77
 362,600 34.35 34.35 33.70 600 107,900 -5.0
15/03/2022
34.35
 647,826 33.77 34.35 33.34 296,200 128,800 7.9
14/03/2022
33.77
 354,769 34.57 34.93 33.70 100 100 -0
11/03/2022
34.57
 560,075 34.28 34.64 34.06 350,000 2,000 16.6
10/03/2022
34.28
 462,114 34.71 35.22 34.06 100 0 0.0
09/03/2022
34.71
 542,526 35.15 35.22 34.42 51,600 0 2.5

Chính sách bảo mật | Điều khoản sử dụng |