CTCP Đường Quảng Ngãi (qns)

49.50
0.60
(1.23%)
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
(2026-08-12) 		3.11 6.77% 4,214,600 -291,710 0
45.40
49.50
49.50
2 tháng
(2026-07-13) 		1.54 3.25% 6,579,400 -1,106,609 0
45.40
49.50
49.50
3 tháng
(2026-06-15) 		1.54 3.25% 9,222,300 -1,370,785 0
45.40
49.50
49.50
6 tháng
(2026-03-16) 		4.46 10% 17,663,600 -1,595,566 0
43.15
49.50
49.50
12 tháng
(2025-09-16) 		5.13 11.68% 34,923,500 -1,675,966 -2.3
40.20
49.50
49.50
24 tháng
(2024-09-23) 		7.65 18.50% 113,848,419 -14,317,341 -549.4
38.03
49.50
49.50
36 tháng
(2023-09-27) 		11.07 29.20% 265,338,133 -22,232,067 -915.9
34.12
49.50
49.50
60 tháng
(2021-10-07) 		13.71 38.83% 547,640,382 -24,341,400 -1,011.7
24.63
49.50
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2023
26.43
 327,729 26.57 27.24 26.43 35,100 50,200 -0.5
30/01/2023
26.57
 315,090 26.06 26.57 25.99 152,000 48,200 3.7
27/01/2023
26.06
 83,576 25.69 26.21 25.84 14,100 19,200 -0.2
19/01/2023
25.69
 130,753 25.69 25.77 25.40 0 11,000 -0.4
18/01/2023
25.69
 154,909 25.33 25.84 25.33 100,000 27,200 2.5
17/01/2023
25.33
 199,332 25.18 25.40 24.96 100,000 1,004 3.4
16/01/2023
25.18
 119,581 25.03 25.18 24.59 0 0 0
13/01/2023
25.03
 114,423 25.11 25.11 24.74 1,400 0 0.0
12/01/2023
25.11
 99,121 25.11 25.18 24.96 0 0 0
11/01/2023
25.11
 160,289 25.11 25.33 24.96 200 0 0.0
10/01/2023
25.11
 115,400 25.18 25.25 24.96 2,300 14,400 -0.4
09/01/2023
25.18
 110,576 25.18 25.62 24.96 2,600 0 0.1
06/01/2023
25.18
 103,743 25.55 25.69 25.18 0 0 0
05/01/2023
25.55
 88,400 24.96 25.84 25.55 2,200 29,600 -1.0
04/01/2023: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2023
24.96
 89,389 25.99 26.65 24.96 1,000 0 0.0
03/01/2023
25.99
 150,868 25.56 26.06 25.56 55,000 2,300 1.9
30/12/2022
25.56
 144,176 25.56 25.70 25.49 0 96,570 -3.5
29/12/2022
25.56
 70,324 25.70 25.99 25.49 0 21,700 -0.8
28/12/2022
25.70
 151,551 25.49 25.77 25.42 50,100 0 1.8
27/12/2022
25.49
 162,202 25.20 25.92 24.99 0 0 0
26/12/2022
25.20
 349,485 25.84 26.27 25.06 85,000 0 3.1
23/12/2022
25.84
 222,157 25.84 26.06 25.84 20,000 3,200 0.6
22/12/2022
25.84
 369,458 25.49 26.27 25.70 0 48,500 -1.8
21/12/2022
25.49
 402,770 25.34 25.77 25.34 20,000 81,500 -2.2
20/12/2022
25.34
 103,846 25.63 25.63 25.20 1,200 0 0.0
19/12/2022
25.63
 169,650 25.56 25.92 25.56 300 83,800 -3.0
16/12/2022
25.56
 163,433 25.49 25.70 25.49 80,000 60,100 0.7
15/12/2022
25.49
 93,010 25.56 25.77 25.42 0 56,600 -2.0
14/12/2022
25.56
 285,277 25.63 25.70 25.34 40,200 115,000 -2.7
13/12/2022
25.63
 131,199 25.70 25.92 24.99 36,800 17,800 0.7
12/12/2022
25.70
 178,023 26.13 26.42 25.63 57,100 92,500 -1.3
09/12/2022
26.13
 61,692 26.34 26.42 26.13 0 17,400 -0.6
08/12/2022
26.34
 180,523 26.63 26.77 26.27 800 147,200 -5.4
07/12/2022
26.63
 98,710 26.56 27.13 26.42 59,800 27,700 1.2
06/12/2022
26.56
 114,352 27.34 27.42 26.42 200 0 0.0
05/12/2022
27.34
 102,877 27.13 27.63 27.06 9,000 0 0.3
02/12/2022
27.13
 113,200 26.49 27.13 26.56 42,000 0 1.6
01/12/2022
26.49
 115,303 26.70 27.13 26.49 30,900 0 1.2
30/11/2022
26.70
 96,000 26.42 26.70 26.34 40,000 0 1.5
29/11/2022
26.42
 100,388 26.20 26.84 26.06 0 23,000 -0.8
28/11/2022
26.20
 294,487 25.49 26.27 25.70 60,000 30,000 1.1
25/11/2022
25.49
 79,800 25.06 25.77 25.06 45,400 8,000 1.3
24/11/2022
25.06
 86,200 25.27 25.27 24.99 59,600 1,340 2.0
23/11/2022
25.27
 60,920 24.99 25.27 24.63 50,000 0 1.8
22/11/2022
24.99
 102,725 25.13 25.27 24.99 30,000 0 1.1
21/11/2022
25.13
 353,395 24.77 25.20 24.63 244,000 5,500 8.4
18/11/2022
24.77
 75,037 24.99 24.99 24.27 21,100 10,000 0.4
17/11/2022
24.99
 123,005 24.63 24.99 23.70 7,900 0 0.3
16/11/2022
24.63
 459,413 24.63 24.99 22.27 202,100 188,530 0.4
15/11/2022
24.63
 256,614 26.63 26.63 22.63 56,300 0 1.9
14/11/2022
26.63
 82,349 27.13 27.13 26.06 50,500 0 1.9
11/11/2022
27.13
 210,261 25.63 27.13 26.13 138,411 50,000 3.3
10/11/2022
25.63
 252,382 28.06 28.34 25.42 105,700 0 3.8
09/11/2022
28.06
 74,850 28.91 28.91 28.06 400 5,000 -0.2
08/11/2022
28.91
 127,357 29.13 29.27 28.20 50,000 0 2.0
07/11/2022
29.13
 109,426 29.77 29.84 29.13 50,000 0 2.0
04/11/2022
29.77
 69,600 30.27 30.27 29.56 800 0 0.0
03/11/2022
30.27
 105,912 30.34 30.48 30.13 60,000 11,000 2.1
02/11/2022
30.34
 121,726 31.06 31.06 30.34 5,000 0 0.2
01/11/2022
31.06
 97,200 31.20 31.20 30.70 85,000 5,000 3.5
31/10/2022
31.20
 119,128 31.06 31.20 30.34 49,000 0 2.1
28/10/2022
31.06
 28,859 31.06 31.20 30.91 9,000 0 0.4
27/10/2022
31.06
 93,746 30.91 31.06 30.84 11,000 0 0.5
26/10/2022
30.91
 68,900 31.06 31.06 30.70 50,000 100 2.2
25/10/2022
31.06
 258,299 30.77 31.20 30.63 55,000 400 2.4
24/10/2022
30.77
 234,941 30.91 31.06 30.34 50,000 0 2.2
21/10/2022
30.91
 135,375 31.27 31.41 30.70 80,000 400 3.5
20/10/2022
31.27
 158,704 31.06 31.34 30.70 52,000 0 2.3
19/10/2022
31.06
 225,200 30.98 31.13 30.48 100,000 0 4.3
18/10/2022
30.98
 118,521 30.34 30.98 30.56 55,400 0 2.4
17/10/2022
30.34
 116,106 31.06 31.06 30.34 7,000 0 0.3
14/10/2022
31.06
 178,820 30.20 31.34 30.20 168,000 15,000 6.6
13/10/2022
30.20
 35,896 30.56 30.56 29.70 0 0 0
12/10/2022
30.56
 175,849 29.99 30.56 29.63 104,000 0 4.4
11/10/2022
29.99
 233,124 29.91 30.06 29.77 0 0 0
10/10/2022
29.91
 124,151 30.70 30.70 29.41 300 73,300 -3.1
07/10/2022
30.70
 348,923 30.98 30.98 29.63 121,000 0 5.1
06/10/2022
30.98
 224,349 31.48 31.48 30.63 44,000 0 1.9
05/10/2022
31.48
 91,398 31.34 31.56 31.20 59,100 0 2.6
04/10/2022
31.34
 307,421 31.20 31.98 30.70 55,000 0 2.4
03/10/2022
31.20
 135,364 32.13 32.13 30.91 0 0 0
30/09/2022
32.13
 341,121 31.77 32.13 30.98 190,000 0 8.2
29/09/2022
31.77
 306,905 32.20 32.41 31.70 1,700 0 0.1
28/09/2022
32.20
 213,320 32.63 32.77 32.13 500 46,800 -2.2
27/09/2022
32.63
 181,725 32.70 32.70 32.41 76,900 50,300 1.2
26/09/2022
32.70
 362,000 33.20 33.20 32.56 160,000 0 7.4
23/09/2022
33.20
 201,400 32.91 33.27 32.77 100,000 4,000 4.5
22/09/2022
32.91
 253,114 32.63 32.98 32.41 123,200 30,055 4.2
21/09/2022
32.63
 246,448 32.84 32.98 32.48 17,200 0 0.8
20/09/2022
32.84
 174,592 32.56 33.06 32.63 78,700 0 3.5
19/09/2022
32.56
 249,980 32.98 33.06 32.41 18,000 0 0.8
16/09/2022
32.98
 105,429 33.63 33.63 32.70 7,200 50,000 -2.1
15/09/2022
33.63
 280,840 32.91 33.63 32.77 119,000 0 5.6
14/09/2022
32.91
 526,206 33.55 33.55 32.63 72,400 0 3.3
13/09/2022
33.55
 105,119 33.98 34.20 33.48 7,300 10,000 -0.1
12/09/2022
33.98
 161,063 33.84 34.20 33.55 15,100 0 0.7
09/09/2022
33.84
 298,604 33.20 33.91 33.27 114,700 0 5.4
08/09/2022
33.20
 350,460 33.13 33.70 33.06 17,500 0 0.8
07/09/2022
33.13
 488,358 34.13 34.13 32.98 5,000 0 0.2
06/09/2022
34.13
 309,862 34.20 34.63 33.91 0 100,000 -4.8

Chính sách bảo mật | Điều khoản sử dụng |