CTCP Đường Quảng Ngãi (qns)

47.40
-0.10
(-0.21%)
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
(2026-06-29) 		-1.40 -2.86% 2,726,500 -464,508 0
47.40
49.10
47.40
2 tháng
(2026-05-29) 		0 0% 4,725,700 -158,884 0
47.40
49.20
47.40
3 tháng
(2026-04-29) 		2.40 5.31% 9,265,400 248,944 0
45.20
49.20
47.40
6 tháng
(2026-01-29) 		2.08 4.57% 16,914,500 -55,856 26.2
44.10
49.20
47.40
12 tháng
(2025-08-04) 		2.66 5.93% 35,124,500 -1,554,556 -43.3
41.08
49.20
47.40
24 tháng
(2024-08-07) 		7.31 18.14% 115,835,736 -16,444,431 -697.4
38.86
49.20
47.40
36 tháng
(2023-08-14) 		9.82 26% 300,048,433 -21,755,008 -944.4
34.87
49.20
47.40
60 tháng
(2021-08-23) 		15.71 49.28% 572,713,771 -22,156,146 -950.1
25.17
49.20
47.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2022
26.27
 178,023 26.70 26.99 26.19 57,100 92,500 -1.3
09/12/2022
26.70
 61,692 26.92 26.99 26.70 0 17,400 -0.6
08/12/2022
26.92
 180,523 27.21 27.36 26.85 800 147,200 -5.4
07/12/2022
27.21
 98,710 27.14 27.72 26.99 59,800 27,700 1.2
06/12/2022
27.14
 114,352 27.94 28.02 26.99 200 0 0.0
05/12/2022
27.94
 102,877 27.72 28.24 27.65 9,000 0 0.3
02/12/2022
27.72
 113,200 27.07 27.72 27.14 42,000 0 1.6
01/12/2022
27.07
 115,303 27.29 27.72 27.07 30,900 0 1.2
30/11/2022
27.29
 96,000 26.99 27.29 26.92 40,000 0 1.5
29/11/2022
26.99
 100,388 26.78 27.43 26.63 0 23,000 -0.8
28/11/2022
26.78
 294,487 26.05 26.85 26.27 60,000 30,000 1.1
25/11/2022
26.05
 79,800 25.61 26.34 25.61 45,400 8,000 1.3
24/11/2022
25.61
 86,200 25.83 25.83 25.54 59,600 1,340 2.0
23/11/2022
25.83
 60,920 25.54 25.83 25.17 50,000 0 1.8
22/11/2022
25.54
 102,725 25.68 25.83 25.54 30,000 0 1.1
21/11/2022
25.68
 353,395 25.32 25.75 25.17 244,000 5,500 8.4
18/11/2022
25.32
 75,037 25.54 25.54 24.81 21,100 10,000 0.4
17/11/2022
25.54
 123,005 25.17 25.54 24.22 7,900 0 0.3
16/11/2022
25.17
 459,413 25.17 25.54 22.76 202,100 188,530 0.4
15/11/2022
25.17
 256,614 27.21 27.21 23.13 56,300 0 1.9
14/11/2022
27.21
 82,349 27.72 27.72 26.63 50,500 0 1.9
11/11/2022
27.72
 210,261 26.19 27.72 26.70 138,411 50,000 3.3
10/11/2022
26.19
 252,382 28.67 28.96 25.97 105,700 0 3.8
09/11/2022
28.67
 74,850 29.55 29.55 28.67 400 5,000 -0.2
08/11/2022
29.55
 127,357 29.77 29.91 28.82 50,000 0 2.0
07/11/2022
29.77
 109,426 30.42 30.50 29.77 50,000 0 2.0
04/11/2022
30.42
 69,600 30.93 30.93 30.21 800 0 0.0
03/11/2022
30.93
 105,912 31.01 31.15 30.79 60,000 11,000 2.1
02/11/2022
31.01
 121,726 31.74 31.74 31.01 5,000 0 0.2
01/11/2022
31.74
 97,200 31.88 31.88 31.37 85,000 5,000 3.5
31/10/2022
31.88
 119,128 31.74 31.88 31.01 49,000 0 2.1
28/10/2022
31.74
 28,859 31.74 31.88 31.59 9,000 0 0.4
27/10/2022
31.74
 93,746 31.59 31.74 31.52 11,000 0 0.5
26/10/2022
31.59
 68,900 31.74 31.74 31.37 50,000 100 2.2
25/10/2022
31.74
 258,299 31.45 31.88 31.30 55,000 400 2.4
24/10/2022
31.45
 234,941 31.59 31.74 31.01 50,000 0 2.2
21/10/2022
31.59
 135,375 31.96 32.10 31.37 80,000 400 3.5
20/10/2022
31.96
 158,704 31.74 32.03 31.37 52,000 0 2.3
19/10/2022
31.74
 225,200 31.66 31.81 31.15 100,000 0 4.3
18/10/2022
31.66
 118,521 31.01 31.66 31.23 55,400 0 2.4
17/10/2022
31.01
 116,106 31.74 31.74 31.01 7,000 0 0.3
14/10/2022
31.74
 178,820 30.86 32.03 30.86 168,000 15,000 6.6
13/10/2022
30.86
 35,896 31.23 31.23 30.35 0 0 0
12/10/2022
31.23
 175,849 30.64 31.23 30.28 104,000 0 4.4
11/10/2022
30.64
 233,124 30.57 30.72 30.42 0 0 0
10/10/2022
30.57
 124,151 31.37 31.37 30.06 300 73,300 -3.1
07/10/2022
31.37
 348,923 31.66 31.66 30.28 121,000 0 5.1
06/10/2022
31.66
 224,349 32.17 32.17 31.30 44,000 0 1.9
05/10/2022
32.17
 91,398 32.03 32.25 31.88 59,100 0 2.6
04/10/2022
32.03
 307,421 31.88 32.69 31.37 55,000 0 2.4
03/10/2022
31.88
 135,364 32.83 32.83 31.59 0 0 0
30/09/2022
32.83
 341,121 32.47 32.83 31.66 190,000 0 8.2
29/09/2022
32.47
 306,905 32.90 33.12 32.39 1,700 0 0.1
28/09/2022
32.90
 213,320 33.34 33.49 32.83 500 46,800 -2.2
27/09/2022
33.34
 181,725 33.42 33.42 33.12 76,900 50,300 1.2
26/09/2022
33.42
 362,000 33.93 33.93 33.27 160,000 0 7.4
23/09/2022
33.93
 201,400 33.63 34.00 33.49 100,000 4,000 4.5
22/09/2022
33.63
 253,114 33.34 33.71 33.12 123,200 30,055 4.2
21/09/2022
33.34
 246,448 33.56 33.71 33.20 17,200 0 0.8
20/09/2022
33.56
 174,592 33.27 33.78 33.34 78,700 0 3.5
19/09/2022
33.27
 249,980 33.71 33.78 33.12 18,000 0 0.8
16/09/2022
33.71
 105,429 34.36 34.36 33.42 7,200 50,000 -2.1
15/09/2022
34.36
 280,840 33.63 34.36 33.49 119,000 0 5.6
14/09/2022
33.63
 526,206 34.29 34.29 33.34 72,400 0 3.3
13/09/2022
34.29
 105,119 34.73 34.95 34.22 7,300 10,000 -0.1
12/09/2022
34.73
 161,063 34.58 34.95 34.29 15,100 0 0.7
09/09/2022
34.58
 298,604 33.93 34.66 34.00 114,700 0 5.4
08/09/2022
33.93
 350,460 33.85 34.44 33.78 17,500 0 0.8
07/09/2022
33.85
 488,358 34.87 34.87 33.71 5,000 0 0.2
06/09/2022
34.87
 309,862 34.95 35.39 34.66 0 100,000 -4.8
05/09/2022
34.95
 195,240 35.02 35.31 34.29 0 0 0
31/08/2022
35.02
 224,951 35.31 35.46 34.95 0 72,600 -3.5
30/08/2022
35.31
 1,336,207 34.07 35.90 34.29 205,000 20,000 9.0
29/08/2022
34.07
 551,373 34.44 34.44 33.78 4,700 300 0.2
26/08/2022
34.44
 349,618 35.31 35.46 34.44 11,300 45,000 -1.6
25/08/2022: Cổ tức tiền mặt tỉ lệ: 5%
25/08/2022
35.31
 641,723 34.58 35.53 34.87 249,000 30,000 10.6
24/08/2022
34.58
 1,016,958 35.30 35.59 34.37 250,000 31,000 10.5
23/08/2022
35.30
 1,004,577 34.29 35.45 34.08 200,300 4,000 9.6
22/08/2022
34.29
 776,671 33.21 34.87 32.92 0 10,600 -0.5
19/08/2022
33.21
 358,851 33.21 33.79 32.85 40,200 5,000 1.6
18/08/2022
33.21
 565,976 32.42 33.79 32.34 0 5,000 -0.2
17/08/2022
32.42
 614,160 32.06 32.78 31.98 10,000 0 0.4
16/08/2022
32.06
 569,030 31.77 32.20 31.69 149,200 360,100 -9.3
15/08/2022
31.77
 451,647 31.62 31.84 29.75 1,000 218,100 -9.5
12/08/2022
31.62
 275,301 31.55 31.77 31.48 0 142,900 -6.3
11/08/2022
31.55
 456,400 32.13 32.13 31.48 10,000 154,100 -6.3
10/08/2022
32.13
 238,952 32.20 32.27 31.84 0 150,000 -6.7
09/08/2022
32.20
 441,616 31.91 32.71 31.98 65,000 204,000 -6.2
08/08/2022
31.91
 956,200 31.48 32.92 31.55 11,000 711,000 -31.1
05/08/2022
31.48
 266,810 31.69 31.69 31.48 15,000 183,400 -7.4
04/08/2022
31.69
 287,319 31.55 31.98 29.75 1,200 110,000 -4.8
03/08/2022
31.55
 223,320 31.55 31.91 31.55 50,000 75,300 -1.1
02/08/2022
31.55
 553,405 31.33 32.63 31.33 40,000 326,900 -12.8
01/08/2022
31.33
 382,621 31.84 32.92 31.33 20,000 171,000 -6.6
29/07/2022
31.84
 143,020 31.69 31.84 31.62 0 17,200 -0.8
28/07/2022
31.69
 143,700 31.77 31.91 31.55 0 47,100 -2.2
27/07/2022
31.77
 48,300 31.91 31.91 31.48 0 0 0
26/07/2022
31.91
 119,740 31.91 32.06 31.84 0 36,300 -1.6
25/07/2022
31.91
 109,220 31.91 32.06 31.77 0 0 0
22/07/2022
31.91
 66,501 31.84 32.06 31.69 300 1,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |