CTCP Đường Quảng Ngãi (qns)

45.30
0.20
(0.44%)
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
(2025-11-05) 		0 0% 3,091,300 -222,800 -9.8
43.80
45.30
45.30
2 tháng
(2025-10-06) 		-2.30 -4.85% 7,028,800 -1,135,300 -52.2
43.80
47.50
45.30
3 tháng
(2025-09-08) 		-2.20 -4.65% 8,802,600 -1,425,300 -65.9
43.80
47.80
45.30
6 tháng
(2025-06-09) 		-1.04 -2.26% 22,021,600 -1,048,980 -38.0
43.80
48.40
45.30
12 tháng
(2024-12-10) 		-1.98 -4.20% 67,544,354 -14,052,687 -612.3
41.43
48.48
45.30
24 tháng
(2023-12-18) 		7.84 21.05% 203,643,433 -21,505,370 -960.9
37.26
48.48
45.30
36 tháng
(2022-12-21) 		17.33 62.41% 368,554,857 -32,262,433 -1,480.5
27.19
48.48
45.30
60 tháng
(2020-12-31) 		17.98 66.28% 614,137,215 -23,846,394 -1,049.3
23.67
48.48
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
34.79
 141,100 34.64 34.79 34.33 0 0 0
28/04/2022
34.64
 227,400 34.25 34.94 34.25 0 2,200 -0.1
27/04/2022
34.25
 227,352 35.33 35.33 33.87 4,100 30,000 -1.1
26/04/2022
35.33
 398,738 35.02 35.41 33.10 20,000 800 0.9
25/04/2022
35.02
 515,398 37.95 37.95 34.48 0 0 0
22/04/2022
37.95
 794,700 37.64 38.10 37.41 286,800 0 14.1
21/04/2022: Cổ tức tiền mặt tỉ lệ: 20%
21/04/2022
37.64
 580,100 36.87 37.79 34.64 150,000 500 7.3
20/04/2022
36.87
 747,346 37.46 37.53 36.72 100 59,000 -2.9
19/04/2022
37.46
 471,800 37.68 38.49 37.31 0 0 0
18/04/2022
37.68
 460,400 38.13 38.35 37.31 111,500 300 5.7
15/04/2022
38.13
 350,800 38.57 38.94 38.05 0 0 0
14/04/2022
38.57
 1,053,600 37.31 38.79 37.31 170,000 1,000 8.8
13/04/2022
37.31
 312,403 36.72 37.53 36.50 30,000 500 1.5
12/04/2022
36.72
 698,230 36.72 37.24 36.50 243,600 196,000 2.4
08/04/2022
36.72
 304,240 36.80 36.94 36.57 0 0 0
07/04/2022
36.80
 297,015 37.68 37.68 36.72 1,000 0 0.0
06/04/2022
37.68
 429,197 37.53 37.68 37.68 4,000 1,500 0.1
05/04/2022
37.53
 644,082 37.46 37.90 37.31 350,200 3,000 17.7
04/04/2022
37.46
 1,035,550 37.98 38.20 37.39 601,100 0 31.0
01/04/2022
37.98
 1,389,926 37.31 38.05 36.43 900,000 3,200 45.6
31/03/2022
37.31
 828,599 37.02 37.39 36.80 500,000 50,200 22.6
30/03/2022
37.02
 1,033,586 36.87 37.39 36.57 402,100 1,800 20.1
29/03/2022
36.87
 878,104 35.98 36.87 35.83 353,000 0 17.6
28/03/2022
35.98
 423,600 36.20 36.28 35.61 0 0 0
25/03/2022
36.20
 564,576 35.83 36.35 35.76 15,000 1,000 0.7
24/03/2022
35.83
 457,067 35.54 35.83 35.39 130,000 64,100 3.2
23/03/2022
35.54
 420,507 35.61 35.69 35.24 85,100 0 4.1
22/03/2022
35.61
 394,870 35.32 35.69 35.17 20,000 0 1.0
21/03/2022
35.32
 324,138 34.73 35.47 34.73 50,400 0 2.4
18/03/2022
34.73
 466,400 34.58 34.87 34.50 73,200 230,000 -7.4
17/03/2022
34.58
 195,953 34.50 34.87 34.43 0 100 -0.0
16/03/2022
34.50
 362,600 35.10 35.10 34.43 600 107,900 -5.0
15/03/2022
35.10
 647,826 34.50 35.10 34.06 296,200 128,800 7.9
14/03/2022
34.50
 354,769 35.32 35.69 34.43 100 100 -0
11/03/2022
35.32
 560,075 35.02 35.39 34.80 350,000 2,000 16.6
10/03/2022
35.02
 462,114 35.47 35.98 34.80 100 0 0.0
09/03/2022
35.47
 542,526 35.91 35.98 35.17 51,600 0 2.5
08/03/2022
35.91
 1,006,239 36.57 36.65 35.76 349,000 700 17.0
07/03/2022
36.57
 975,788 36.06 36.87 35.91 47,100 0 2.3
04/03/2022
36.06
 532,660 36.50 37.24 35.91 57,200 0 2.8
03/03/2022
36.50
 1,909,748 34.50 36.50 34.43 320,000 19,400 14.6
02/03/2022
34.50
 554,404 33.91 34.65 33.91 78,100 12,000 3.1
01/03/2022
33.91
 354,316 33.25 34.06 32.95 51,100 160,100 -4.9
28/02/2022
33.25
 704,057 33.69 33.99 33.10 50,400 150,000 -4.5
25/02/2022
33.69
 690,022 34.14 34.21 33.54 104,500 403,286 -13.6
24/02/2022
34.14
 413,936 34.73 34.73 33.84 56,000 11,000 2.1
23/02/2022
34.73
 341,565 34.36 34.73 34.21 74,700 10,800 3.0
22/02/2022
34.36
 467,150 34.87 34.87 34.28 173,600 102,500 3.3
21/02/2022
34.87
 560,335 34.73 34.95 34.36 209,000 119,200 4.2
18/02/2022
34.73
 294,600 34.80 34.80 34.50 88,000 39,000 2.3
17/02/2022
34.80
 392,104 34.73 34.87 34.58 201,000 500 9.4
16/02/2022
34.73
 989,353 35.17 35.17 33.99 263,400 581,000 -14.7
15/02/2022
35.17
 353,505 35.10 35.32 34.65 137,100 0 6.5
14/02/2022
35.10
 259,805 35.91 35.98 34.95 49,000 65,000 -0.8
11/02/2022
35.91
 412,672 36.50 36.50 35.69 307,400 196,500 5.4
10/02/2022
36.50
 642,573 36.57 36.72 36.06 399,100 200,000 9.8
09/02/2022
36.57
 584,991 36.13 36.57 36.13 341,700 100 16.8
08/02/2022
36.13
 278,945 36.43 36.43 36.13 49,400 0 2.4
07/02/2022
36.43
 466,151 35.47 36.50 35.54 377,200 5,200 18.2
28/01/2022
35.47
 357,201 35.83 36.06 35.47 47,100 0 2.3
27/01/2022
35.83
 602,817 35.32 35.91 35.02 397,000 2,000 19.1
26/01/2022
35.32
 501,320 34.80 35.32 34.73 298,000 1,000 14.1
25/01/2022
34.80
 473,500 34.36 35.17 34.14 399,000 1,000 18.7
24/01/2022
34.36
 572,320 34.87 35.02 33.99 298,200 0 14.0
21/01/2022
34.87
 458,964 34.73 35.24 34.87 248,700 0 11.8
20/01/2022
34.73
 274,300 34.80 35.17 34.36 48,000 0 2.3
19/01/2022: Cổ tức tiền mặt tỉ lệ: 5%
19/01/2022
34.80
 288,100 34.58 34.95 34.14 53,000 1,100 2.4
18/01/2022
34.58
 342,300 34.07 34.58 33.48 49,200 0 2.3
17/01/2022
34.07
 647,108 34.51 35.09 33.99 48,000 0 2.3
14/01/2022
34.51
 433,963 33.92 34.65 33.77 16,100 0 0.8
13/01/2022
33.92
 423,654 33.63 34.21 33.63 49,500 4,262 2.1
12/01/2022
33.63
 634,200 33.92 34.07 32.90 57,900 164 2.7
11/01/2022
33.92
 483,812 34.21 34.51 33.77 49,200 20,011 1.4
10/01/2022
34.21
 771,990 34.80 34.80 34.14 281,600 0 13.2
07/01/2022
34.80
 382,510 34.94 35.09 34.65 47,100 0 2.3
06/01/2022
34.94
 466,555 35.02 35.24 34.72 214,000 100 10.2
05/01/2022
35.02
 620,900 35.09 35.38 34.72 50,600 700 2.4
04/01/2022
35.09
 519,181 35.38 35.46 35.02 0 0 0
31/12/2021
35.38
 217,955 35.82 35.82 35.16 81,700 0 4.0
30/12/2021
35.82
 435,548 34.43 35.82 34.43 82,200 51,000 1.5
29/12/2021
34.43
 321,500 34.65 34.94 34.43 119,200 0 5.6
28/12/2021
34.65
 852,900 35.16 35.24 34.21 98,700 5,400 4.4
27/12/2021
35.16
 271,949 35.24 35.68 35.09 0 4,700 -0.2
24/12/2021
35.24
 348,067 35.31 35.60 35.09 34,000 30,100 0.2
23/12/2021
35.31
 567,430 35.60 35.82 35.16 203,600 10,000 9.4
22/12/2021
35.60
 296,200 35.97 36.11 35.60 46,000 5,536 2.0
21/12/2021
35.97
 741,558 35.38 36.33 34.94 277,600 69,700 10.0
20/12/2021
35.38
 569,663 35.82 36.19 35.38 6,400 2,200 0.2
17/12/2021
35.82
 632,700 36.04 36.19 35.75 300 24,400 -1.2
16/12/2021
36.04
 477,600 36.26 36.55 35.82 5,300 97,900 -4.6
15/12/2021
36.26
 498,000 36.92 37.21 36.19 11,800 82,000 -3.5
14/12/2021
36.92
 477,858 37.21 37.36 36.55 9,100 34,500 -1.3
13/12/2021
37.21
 347,156 37.65 37.65 37.14 51,000 50,100 0.1
10/12/2021
37.65
 450,390 37.14 37.65 36.92 2,300 11,000 -0.4
09/12/2021
37.14
 481,943 36.41 37.21 36.26 101,900 121,900 -1.0
08/12/2021
36.41
 363,843 36.55 36.99 35.97 0 85,002 -4.2
07/12/2021
36.55
 1,139,744 36.33 37.28 35.38 82,500 531,600 -22.0
06/12/2021
36.33
 1,187,184 38.01 38.01 35.46 51,300 400 2.6
03/12/2021
38.01
 760,143 39.26 39.55 38.01 20,000 0 1.1
02/12/2021
39.26
 497,529 38.89 39.92 38.53 150,200 200 8.1

Chính sách bảo mật | Điều khoản sử dụng |