CTCP Đường Quảng Ngãi (qns)

47.50
0.60
(1.28%)
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
(2025-12-30) 		1.88 4.16% 3,134,100 541,400 25.3
45.22
47.50
47.50
2 tháng
(2025-12-01) 		4.13 9.62% 4,751,000 618,000 28.7
42.97
47.50
47.50
3 tháng
(2025-10-31) 		2.96 6.70% 7,836,500 293,500 14.4
42.87
47.50
47.50
6 tháng
(2025-08-04) 		0.21 0.45% 18,210,000 -1,498,700 -69.5
42.87
47.50
47.50
12 tháng
(2025-02-03) 		0.66 1.43% 63,041,990 -12,827,977 -552.7
40.55
47.50
47.50
24 tháng
(2024-02-15) 		6.43 15.81% 182,878,461 -19,068,519 -851.3
40.08
47.50
47.50
36 tháng
(2023-02-14) 		17.67 60.02% 365,860,208 -32,749,859 -1,493.9
29.43
47.50
47.50
60 tháng
(2021-02-24) 		18.93 67.21% 609,386,454 -23,994,409 -1,049.6
26.27
47.50
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2022
35.15
 1,006,239 35.80 35.87 35.00 349,000 700 17.0
07/03/2022
35.80
 975,788 35.29 36.09 35.15 47,100 0 2.3
04/03/2022
35.29
 532,660 35.72 36.45 35.15 57,200 0 2.8
03/03/2022
35.72
 1,909,748 33.77 35.72 33.70 320,000 19,400 14.6
02/03/2022
33.77
 554,404 33.19 33.92 33.19 78,100 12,000 3.1
01/03/2022
33.19
 354,316 32.54 33.34 32.25 51,100 160,100 -4.9
28/02/2022
32.54
 704,057 32.98 33.27 32.40 50,400 150,000 -4.5
25/02/2022
32.98
 690,022 33.41 33.48 32.83 104,500 403,286 -13.6
24/02/2022
33.41
 413,936 33.99 33.99 33.12 56,000 11,000 2.1
23/02/2022
33.99
 341,565 33.63 33.99 33.48 74,700 10,800 3.0
22/02/2022
33.63
 467,150 34.13 34.13 33.56 173,600 102,500 3.3
21/02/2022
34.13
 560,335 33.99 34.21 33.63 209,000 119,200 4.2
18/02/2022
33.99
 294,600 34.06 34.06 33.77 88,000 39,000 2.3
17/02/2022
34.06
 392,104 33.99 34.13 33.84 201,000 500 9.4
16/02/2022
33.99
 989,353 34.42 34.42 33.27 263,400 581,000 -14.7
15/02/2022
34.42
 353,505 34.35 34.57 33.92 137,100 0 6.5
14/02/2022
34.35
 259,805 35.15 35.22 34.21 49,000 65,000 -0.8
11/02/2022
35.15
 412,672 35.72 35.72 34.93 307,400 196,500 5.4
10/02/2022
35.72
 642,573 35.80 35.94 35.29 399,100 200,000 9.8
09/02/2022
35.80
 584,991 35.36 35.80 35.36 341,700 100 16.8
08/02/2022
35.36
 278,945 35.65 35.65 35.36 49,400 0 2.4
07/02/2022
35.65
 466,151 34.71 35.72 34.78 377,200 5,200 18.2
28/01/2022
34.71
 357,201 35.07 35.29 34.71 47,100 0 2.3
27/01/2022
35.07
 602,817 34.57 35.15 34.28 397,000 2,000 19.1
26/01/2022
34.57
 501,320 34.06 34.57 33.99 298,000 1,000 14.1
25/01/2022
34.06
 473,500 33.63 34.42 33.41 399,000 1,000 18.7

Chính sách bảo mật | Điều khoản sử dụng |