CTCP Đường Quảng Ngãi (qns)

48.20
-0.30
(-0.62%)
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
(2026-05-13) 		-0.60 -1.22% 2,451,700 333,991 0
47.40
49
48.20
2 tháng
(2026-04-13) 		2.78 6.10% 7,031,700 165,419 0
44.10
49
48.20
3 tháng
(2026-03-16) 		2.88 6.33% 8,404,800 -236,781 0
44.10
49
48.20
6 tháng
(2025-12-15) 		6.38 15.18% 17,096,600 841,719 51.1
41.93
49
48.20
12 tháng
(2025-06-17) 		4.84 11.11% 38,561,200 -279,361 13.7
41.08
49
48.20
24 tháng
(2024-06-24) 		7.35 17.90% 126,140,305 -17,749,627 -779.6
38.86
49
48.20
36 tháng
(2023-06-28) 		11.56 31.36% 342,944,360 -26,470,807 -1,200.9
34.87
49
48.20
60 tháng
(2021-07-08) 		21.33 78.81% 591,155,410 -22,301,312 -968.5
25.17
49
48.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/07/2022
31.84
 46,995 31.84 32.06 31.77 0 0 0
20/07/2022
31.84
 138,900 31.77 32.13 31.69 0 75,000 -3.3
19/07/2022
31.77
 105,358 32.06 32.06 31.55 0 21,500 -0.9
18/07/2022
32.06
 38,400 31.98 32.27 31.98 0 200 -0.0
15/07/2022
31.98
 95,606 32.49 32.85 31.91 2 0 0.0
14/07/2022
32.49
 251,712 31.69 32.99 31.48 0 23,800 -1.1
13/07/2022
31.69
 96,700 31.55 31.77 31.55 0 6,200 -0.3
12/07/2022
31.55
 72,250 31.41 31.62 31.41 0 0 0
11/07/2022
31.41
 75,132 31.62 31.77 31.41 0 0 0
08/07/2022
31.62
 120,900 31.62 32.06 31.62 35,000 0 1.5
07/07/2022
31.62
 63,000 31.41 31.69 31.41 24,100 0 1.1
06/07/2022
31.41
 134,010 31.69 31.98 31.41 51,000 0 2.2
05/07/2022
31.69
 134,560 32.27 32.49 31.69 22,000 0 1.0
04/07/2022
32.27
 32,400 32.13 32.42 31.84 0 0 0
01/07/2022
32.13
 116,229 32.49 32.49 31.98 40,100 0 1.8
30/06/2022
32.49
 129,110 32.63 32.99 32.34 8,800 0 0.4
29/06/2022
32.63
 207,400 32.42 32.63 32.20 118,700 0 5.3
28/06/2022
32.42
 94,541 32.27 32.56 32.13 25,200 500 1.1
27/06/2022
32.27
 138,000 32.20 32.49 31.91 63,800 0 2.9
24/06/2022
32.20
 180,322 31.77 32.63 31.69 46,300 15,000 1.4
23/06/2022
31.77
 62,500 31.62 31.77 31.41 6,000 0 0.3
22/06/2022
31.62
 57,200 31.41 31.77 31.41 0 0 0
21/06/2022
31.41
 141,100 31.69 31.77 31.04 0 0 0
20/06/2022
31.69
 81,843 32.49 32.49 31.55 0 0 0
17/06/2022
32.49
 180,200 32.27 32.63 31.98 0 500 -0.0
16/06/2022
32.27
 86,120 32.49 32.85 32.20 10,100 0 0.5
15/06/2022
32.49
 182,300 32.63 33.21 31.98 0 1,200 -0.1
14/06/2022
32.63
 101,432 32.49 33.21 32.13 0 1,000 -0.0
13/06/2022
32.49
 429,350 34.01 34.01 32.34 30,100 0 1.4
10/06/2022
34.01
 259,710 34.37 34.87 34.01 15,000 400 0.7
09/06/2022
34.37
 129,601 34.65 34.65 33.93 30,000 0 1.4
08/06/2022
34.65
 503,363 33.57 35.45 33.57 17,000 136,500 -5.7

Chính sách bảo mật | Điều khoản sử dụng |