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)
05/09/2022
34.20
 195,240 34.27 34.55 33.55 0 0 0
31/08/2022
34.27
 224,951 34.55 34.70 34.20 0 72,600 -3.5
30/08/2022
34.55
 1,336,207 33.34 35.13 33.55 205,000 20,000 9.0
29/08/2022
33.34
 551,373 33.70 33.70 33.06 4,700 300 0.2
26/08/2022
33.70
 349,618 34.55 34.70 33.70 11,300 45,000 -1.6
25/08/2022: Cổ tức tiền mặt tỉ lệ: 5%
25/08/2022
34.55
 641,723 33.84 34.77 34.13 249,000 30,000 10.6
24/08/2022
33.84
 1,016,958 34.55 34.83 33.63 250,000 31,000 10.5
23/08/2022
34.55
 1,004,577 33.56 34.69 33.35 200,300 4,000 9.6
22/08/2022
33.56
 776,671 32.50 34.12 32.22 0 10,600 -0.5
19/08/2022
32.50
 358,851 32.50 33.06 32.15 40,200 5,000 1.6
18/08/2022
32.50
 565,976 31.72 33.06 31.65 0 5,000 -0.2
17/08/2022
31.72
 614,160 31.37 32.07 31.30 10,000 0 0.4
16/08/2022
31.37
 569,030 31.09 31.51 31.01 149,200 360,100 -9.3
15/08/2022
31.09
 451,647 30.94 31.16 29.11 1,000 218,100 -9.5
12/08/2022
30.94
 275,301 30.87 31.09 30.80 0 142,900 -6.3
11/08/2022
30.87
 456,400 31.44 31.44 30.80 10,000 154,100 -6.3
10/08/2022
31.44
 238,952 31.51 31.58 31.16 0 150,000 -6.7
09/08/2022
31.51
 441,616 31.23 32.00 31.30 65,000 204,000 -6.2
08/08/2022
31.23
 956,200 30.80 32.22 30.87 11,000 711,000 -31.1
05/08/2022
30.80
 266,810 31.01 31.01 30.80 15,000 183,400 -7.4
04/08/2022
31.01
 287,319 30.87 31.30 29.11 1,200 110,000 -4.8
03/08/2022
30.87
 223,320 30.87 31.23 30.87 50,000 75,300 -1.1
02/08/2022
30.87
 553,405 30.66 31.93 30.66 40,000 326,900 -12.8
01/08/2022
30.66
 382,621 31.16 32.22 30.66 20,000 171,000 -6.6
29/07/2022
31.16
 143,020 31.01 31.16 30.94 0 17,200 -0.8
28/07/2022
31.01
 143,700 31.09 31.23 30.87 0 47,100 -2.2
27/07/2022
31.09
 48,300 31.23 31.23 30.80 0 0 0
26/07/2022
31.23
 119,740 31.23 31.37 31.16 0 36,300 -1.6
25/07/2022
31.23
 109,220 31.23 31.37 31.09 0 0 0
22/07/2022
31.23
 66,501 31.16 31.37 31.01 300 1,600 -0.1
21/07/2022
31.16
 46,995 31.16 31.37 31.09 0 0 0
20/07/2022
31.16
 138,900 31.09 31.44 31.01 0 75,000 -3.3
19/07/2022
31.09
 105,358 31.37 31.37 30.87 0 21,500 -0.9
18/07/2022
31.37
 38,400 31.30 31.58 31.30 0 200 -0.0
15/07/2022
31.30
 95,606 31.79 32.15 31.23 2 0 0.0
14/07/2022
31.79
 251,712 31.01 32.29 30.80 0 23,800 -1.1
13/07/2022
31.01
 96,700 30.87 31.09 30.87 0 6,200 -0.3
12/07/2022
30.87
 72,250 30.73 30.94 30.73 0 0 0
11/07/2022
30.73
 75,132 30.94 31.09 30.73 0 0 0
08/07/2022
30.94
 120,900 30.94 31.37 30.94 35,000 0 1.5
07/07/2022
30.94
 63,000 30.73 31.01 30.73 24,100 0 1.1
06/07/2022
30.73
 134,010 31.01 31.30 30.73 51,000 0 2.2
05/07/2022
31.01
 134,560 31.58 31.79 31.01 22,000 0 1.0
04/07/2022
31.58
 32,400 31.44 31.72 31.16 0 0 0
01/07/2022
31.44
 116,229 31.79 31.79 31.30 40,100 0 1.8
30/06/2022
31.79
 129,110 31.93 32.29 31.65 8,800 0 0.4
29/06/2022
31.93
 207,400 31.72 31.93 31.51 118,700 0 5.3
28/06/2022
31.72
 94,541 31.58 31.86 31.44 25,200 500 1.1
27/06/2022
31.58
 138,000 31.51 31.79 31.23 63,800 0 2.9
24/06/2022
31.51
 180,322 31.09 31.93 31.01 46,300 15,000 1.4
23/06/2022
31.09
 62,500 30.94 31.09 30.73 6,000 0 0.3
22/06/2022
30.94
 57,200 30.73 31.09 30.73 0 0 0
21/06/2022
30.73
 141,100 31.01 31.09 30.38 0 0 0
20/06/2022
31.01
 81,843 31.79 31.79 30.87 0 0 0
17/06/2022
31.79
 180,200 31.58 31.93 31.30 0 500 -0.0
16/06/2022
31.58
 86,120 31.79 32.15 31.51 10,100 0 0.5
15/06/2022
31.79
 182,300 31.93 32.50 31.30 0 1,200 -0.1
14/06/2022
31.93
 101,432 31.79 32.50 31.44 0 1,000 -0.0
13/06/2022
31.79
 429,350 33.28 33.28 31.65 30,100 0 1.4
10/06/2022
33.28
 259,710 33.63 34.12 33.28 15,000 400 0.7
09/06/2022
33.63
 129,601 33.91 33.91 33.20 30,000 0 1.4
08/06/2022
33.91
 503,363 32.85 34.69 32.85 17,000 136,500 -5.7
07/06/2022
32.85
 228,644 32.57 32.99 32.00 0 128,800 -5.9
06/06/2022
32.57
 207,310 32.57 33.06 32.43 0 115,400 -5.3
03/06/2022
32.57
 93,820 32.71 32.71 32.43 25,900 28,800 -0.1
02/06/2022
32.71
 212,100 32.78 32.92 32.43 30,000 116,600 -4.0
01/06/2022
32.78
 113,500 33.20 33.20 32.50 0 26,300 -1.2
31/05/2022
33.20
 190,222 33.49 33.56 32.99 0 0 0
30/05/2022
33.49
 162,447 33.91 34.19 33.28 100 22,000 -1.0
27/05/2022
33.91
 397,372 33.42 34.26 33.20 118,200 42,000 3.7
26/05/2022
33.42
 549,649 32.36 33.49 32.43 65,600 150,000 -3.9
25/05/2022
32.36
 177,860 31.72 32.43 31.79 67,400 0 3.1
24/05/2022
31.72
 177,900 31.72 31.79 31.51 148,200 80,400 3.0
23/05/2022
31.72
 220,310 31.58 31.72 31.51 155,500 80,000 3.4
20/05/2022
31.58
 153,432 31.72 31.72 31.37 97,400 94,200 0.1
19/05/2022
31.72
 253,348 31.86 31.93 31.51 55,000 117,200 -2.8
18/05/2022
31.86
 118,869 31.72 32.15 31.72 88,300 6,000 3.7
17/05/2022
31.72
 188,610 31.01 31.72 31.01 42,600 0 1.9
16/05/2022
31.01
 168,017 30.66 31.09 30.45 63,100 0 2.8
13/05/2022
30.66
 394,747 31.23 31.23 30.38 205,200 2,000 8.8
12/05/2022
31.23
 218,250 31.51 31.65 30.94 115,100 0 5.1
11/05/2022
31.51
 199,942 31.23 31.51 31.09 500 130,800 -5.8
10/05/2022
31.23
 185,103 31.16 31.30 30.38 0 29,200 -1.3
09/05/2022
31.16
 569,506 32.29 32.29 31.09 0 900 -0.0
06/05/2022
32.29
 507,104 31.44 32.50 31.30 120,000 4,000 5.3
05/05/2022
31.44
 196,517 31.65 31.93 31.09 0 0 0
04/05/2022
31.65
 133,490 31.93 31.93 31.58 100 0 0.0
29/04/2022
31.93
 141,100 31.79 31.93 31.51 0 0 0
28/04/2022
31.79
 227,400 31.44 32.07 31.44 0 2,200 -0.1
27/04/2022
31.44
 227,352 32.43 32.43 31.09 4,100 30,000 -1.1
26/04/2022
32.43
 398,738 32.15 32.50 30.38 20,000 800 0.9
25/04/2022
32.15
 515,398 34.83 34.83 31.65 0 0 0
22/04/2022
34.83
 794,700 34.55 34.97 34.34 286,800 0 14.1
21/04/2022: Cổ tức tiền mặt tỉ lệ: 20%
21/04/2022
34.55
 580,100 33.84 34.69 31.79 150,000 500 7.3
20/04/2022
33.84
 747,346 34.38 34.45 33.70 100 59,000 -2.9
19/04/2022
34.38
 471,800 34.59 35.33 34.25 0 0 0
18/04/2022
34.59
 460,400 34.99 35.20 34.25 111,500 300 5.7
15/04/2022
34.99
 350,800 35.40 35.74 34.93 0 0 0
14/04/2022
35.40
 1,053,600 34.25 35.60 34.25 170,000 1,000 8.8
13/04/2022
34.25
 312,403 33.70 34.45 33.50 30,000 500 1.5

Chính sách bảo mật | Điều khoản sử dụng |