CTCP Đường Quảng Ngãi (qns)

45.20
0.70
(1.57%)
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
(2026-03-30) 		-0.72 -1.57% 2,532,400 -885,200 0
44.10
46.10
45.20
2 tháng
(2026-03-02) 		-2.35 -4.97% 4,321,200 -727,300 8.2
44.10
47.25
45.20
3 tháng
(2026-01-29) 		-0.62 -1.36% 7,718,700 -355,000 26.2
44.10
47.44
45.20
6 tháng
(2025-10-31) 		2.60 6.14% 15,555,200 -61,500 40.6
41.08
47.44
45.20
12 tháng
(2025-05-05) 		3 7.15% 40,276,700 -1,751,760 1.6
41.08
47.44
45.20
24 tháng
(2024-05-09) 		3.59 8.70% 153,871,089 -18,761,963 -793.6
38.86
47.44
45.20
36 tháng
(2023-05-15) 		9.14 25.57% 362,542,041 -32,682,629 -1,449.7
33.42
47.44
45.20
60 tháng
(2021-05-25) 		18.04 67.14% 597,947,795 -25,162,816 -1,063.2
25.17
47.44
45.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/06/2022
33.57
 228,644 33.28 33.72 32.71 0 128,800 -5.9
06/06/2022
33.28
 207,310 33.28 33.79 33.14 0 115,400 -5.3
03/06/2022
33.28
 93,820 33.43 33.43 33.14 25,900 28,800 -0.1
02/06/2022
33.43
 212,100 33.50 33.64 33.14 30,000 116,600 -4.0
01/06/2022
33.50
 113,500 33.93 33.93 33.21 0 26,300 -1.2
31/05/2022
33.93
 190,222 34.22 34.29 33.72 0 0 0
30/05/2022
34.22
 162,447 34.65 34.94 34.01 100 22,000 -1.0
27/05/2022
34.65
 397,372 34.15 35.02 33.93 118,200 42,000 3.7
26/05/2022
34.15
 549,649 33.07 34.22 33.14 65,600 150,000 -3.9
25/05/2022
33.07
 177,860 32.42 33.14 32.49 67,400 0 3.1
24/05/2022
32.42
 177,900 32.42 32.49 32.20 148,200 80,400 3.0
23/05/2022
32.42
 220,310 32.27 32.42 32.20 155,500 80,000 3.4
20/05/2022
32.27
 153,432 32.42 32.42 32.06 97,400 94,200 0.1
19/05/2022
32.42
 253,348 32.56 32.63 32.20 55,000 117,200 -2.8
18/05/2022
32.56
 118,869 32.42 32.85 32.42 88,300 6,000 3.7
17/05/2022
32.42
 188,610 31.69 32.42 31.69 42,600 0 1.9
16/05/2022
31.69
 168,017 31.33 31.77 31.12 63,100 0 2.8
13/05/2022
31.33
 394,747 31.91 31.91 31.04 205,200 2,000 8.8
12/05/2022
31.91
 218,250 32.20 32.34 31.62 115,100 0 5.1
11/05/2022
32.20
 199,942 31.91 32.20 31.77 500 130,800 -5.8
10/05/2022
31.91
 185,103 31.84 31.98 31.04 0 29,200 -1.3
09/05/2022
31.84
 569,506 32.99 32.99 31.77 0 900 -0.0
06/05/2022
32.99
 507,104 32.13 33.21 31.98 120,000 4,000 5.3
05/05/2022
32.13
 196,517 32.34 32.63 31.77 0 0 0
04/05/2022
32.34
 133,490 32.63 32.63 32.27 100 0 0.0
29/04/2022
32.63
 141,100 32.49 32.63 32.20 0 0 0
28/04/2022
32.49
 227,400 32.13 32.78 32.13 0 2,200 -0.1
27/04/2022
32.13
 227,352 33.14 33.14 31.77 4,100 30,000 -1.1
26/04/2022
33.14
 398,738 32.85 33.21 31.04 20,000 800 0.9

Chính sách bảo mật | Điều khoản sử dụng |