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)
25/04/2022
32.85
 515,398 35.59 35.59 32.34 0 0 0
22/04/2022
35.59
 794,700 35.30 35.74 35.09 286,800 0 14.1
21/04/2022: Cổ tức tiền mặt tỉ lệ: 20%
21/04/2022
35.30
 580,100 34.58 35.45 32.49 150,000 500 7.3
20/04/2022
34.58
 747,346 35.14 35.21 34.44 100 59,000 -2.9
19/04/2022
35.14
 471,800 35.34 36.11 35.00 0 0 0
18/04/2022
35.34
 460,400 35.76 35.97 35.00 111,500 300 5.7
15/04/2022
35.76
 350,800 36.18 36.52 35.69 0 0 0
14/04/2022
36.18
 1,053,600 35.00 36.38 35.00 170,000 1,000 8.8
13/04/2022
35.00
 312,403 34.44 35.21 34.24 30,000 500 1.5
12/04/2022
34.44
 698,230 34.44 34.93 34.24 243,600 196,000 2.4
08/04/2022
34.44
 304,240 34.51 34.65 34.31 0 0 0
07/04/2022
34.51
 297,015 35.34 35.34 34.44 1,000 0 0.0
06/04/2022
35.34
 429,197 35.21 35.34 35.34 4,000 1,500 0.1
05/04/2022
35.21
 644,082 35.14 35.55 35.00 350,200 3,000 17.7
04/04/2022
35.14
 1,035,550 35.62 35.83 35.07 601,100 0 31.0
01/04/2022
35.62
 1,389,926 35.00 35.69 34.17 900,000 3,200 45.6
31/03/2022
35.00
 828,599 34.72 35.07 34.51 500,000 50,200 22.6
30/03/2022
34.72
 1,033,586 34.58 35.07 34.31 402,100 1,800 20.1
29/03/2022
34.58
 878,104 33.75 34.58 33.61 353,000 0 17.6
28/03/2022
33.75
 423,600 33.96 34.03 33.40 0 0 0
25/03/2022
33.96
 564,576 33.61 34.10 33.54 15,000 1,000 0.7
24/03/2022
33.61
 457,067 33.34 33.61 33.20 130,000 64,100 3.2
23/03/2022
33.34
 420,507 33.40 33.47 33.06 85,100 0 4.1
22/03/2022
33.40
 394,870 33.13 33.47 32.99 20,000 0 1.0
21/03/2022
33.13
 324,138 32.57 33.27 32.57 50,400 0 2.4
18/03/2022
32.57
 466,400 32.43 32.71 32.36 73,200 230,000 -7.4
17/03/2022
32.43
 195,953 32.36 32.71 32.30 0 100 -0.0
16/03/2022
32.36
 362,600 32.92 32.92 32.30 600 107,900 -5.0
15/03/2022
32.92
 647,826 32.36 32.92 31.95 296,200 128,800 7.9
14/03/2022
32.36
 354,769 33.13 33.47 32.30 100 100 -0
11/03/2022
33.13
 560,075 32.85 33.20 32.64 350,000 2,000 16.6
10/03/2022
32.85
 462,114 33.27 33.75 32.64 100 0 0.0
09/03/2022
33.27
 542,526 33.68 33.75 32.99 51,600 0 2.5
08/03/2022
33.68
 1,006,239 34.31 34.37 33.54 349,000 700 17.0
07/03/2022
34.31
 975,788 33.82 34.58 33.68 47,100 0 2.3
04/03/2022
33.82
 532,660 34.24 34.93 33.68 57,200 0 2.8
03/03/2022
34.24
 1,909,748 32.36 34.24 32.30 320,000 19,400 14.6
02/03/2022
32.36
 554,404 31.81 32.50 31.81 78,100 12,000 3.1
01/03/2022
31.81
 354,316 31.19 31.95 30.91 51,100 160,100 -4.9
28/02/2022
31.19
 704,057 31.60 31.88 31.05 50,400 150,000 -4.5
25/02/2022
31.60
 690,022 32.02 32.09 31.46 104,500 403,286 -13.6
24/02/2022
32.02
 413,936 32.57 32.57 31.74 56,000 11,000 2.1
23/02/2022
32.57
 341,565 32.23 32.57 32.09 74,700 10,800 3.0
22/02/2022
32.23
 467,150 32.71 32.71 32.16 173,600 102,500 3.3
21/02/2022
32.71
 560,335 32.57 32.78 32.23 209,000 119,200 4.2
18/02/2022
32.57
 294,600 32.64 32.64 32.36 88,000 39,000 2.3
17/02/2022
32.64
 392,104 32.57 32.71 32.43 201,000 500 9.4
16/02/2022
32.57
 989,353 32.99 32.99 31.88 263,400 581,000 -14.7
15/02/2022
32.99
 353,505 32.92 33.13 32.50 137,100 0 6.5
14/02/2022
32.92
 259,805 33.68 33.75 32.78 49,000 65,000 -0.8
11/02/2022
33.68
 412,672 34.24 34.24 33.47 307,400 196,500 5.4
10/02/2022
34.24
 642,573 34.31 34.44 33.82 399,100 200,000 9.8
09/02/2022
34.31
 584,991 33.89 34.31 33.89 341,700 100 16.8
08/02/2022
33.89
 278,945 34.17 34.17 33.89 49,400 0 2.4
07/02/2022
34.17
 466,151 33.27 34.24 33.34 377,200 5,200 18.2
28/01/2022
33.27
 357,201 33.61 33.82 33.27 47,100 0 2.3
27/01/2022
33.61
 602,817 33.13 33.68 32.85 397,000 2,000 19.1
26/01/2022
33.13
 501,320 32.64 33.13 32.57 298,000 1,000 14.1
25/01/2022
32.64
 473,500 32.23 32.99 32.02 399,000 1,000 18.7
24/01/2022
32.23
 572,320 32.71 32.85 31.88 298,200 0 14.0
21/01/2022
32.71
 458,964 32.57 33.06 32.71 248,700 0 11.8
20/01/2022
32.57
 274,300 32.64 32.99 32.23 48,000 0 2.3
19/01/2022: Cổ tức tiền mặt tỉ lệ: 5%
19/01/2022
32.64
 288,100 32.43 32.78 32.02 53,000 1,100 2.4
18/01/2022
32.43
 342,300 31.95 32.43 31.41 49,200 0 2.3
17/01/2022
31.95
 647,108 32.37 32.91 31.89 48,000 0 2.3
14/01/2022
32.37
 433,963 31.82 32.50 31.68 16,100 0 0.8
13/01/2022
31.82
 423,654 31.54 32.09 31.54 49,500 4,262 2.1
12/01/2022
31.54
 634,200 31.82 31.95 30.86 57,900 164 2.7
11/01/2022
31.82
 483,812 32.09 32.37 31.68 49,200 20,011 1.4
10/01/2022
32.09
 771,990 32.64 32.64 32.02 281,600 0 13.2
07/01/2022
32.64
 382,510 32.78 32.91 32.50 47,100 0 2.3
06/01/2022
32.78
 466,555 32.85 33.05 32.57 214,000 100 10.2
05/01/2022
32.85
 620,900 32.91 33.19 32.57 50,600 700 2.4
04/01/2022
32.91
 519,181 33.19 33.26 32.85 0 0 0
31/12/2021
33.19
 217,955 33.60 33.60 32.98 81,700 0 4.0
30/12/2021
33.60
 435,548 32.30 33.60 32.30 82,200 51,000 1.5
29/12/2021
32.30
 321,500 32.50 32.78 32.30 119,200 0 5.6
28/12/2021
32.50
 852,900 32.98 33.05 32.09 98,700 5,400 4.4
27/12/2021
32.98
 271,949 33.05 33.46 32.91 0 4,700 -0.2
24/12/2021
33.05
 348,067 33.12 33.39 32.91 34,000 30,100 0.2
23/12/2021
33.12
 567,430 33.39 33.60 32.98 203,600 10,000 9.4
22/12/2021
33.39
 296,200 33.74 33.87 33.39 46,000 5,536 2.0
21/12/2021
33.74
 741,558 33.19 34.08 32.78 277,600 69,700 10.0
20/12/2021
33.19
 569,663 33.60 33.94 33.19 6,400 2,200 0.2
17/12/2021
33.60
 632,700 33.81 33.94 33.53 300 24,400 -1.2
16/12/2021
33.81
 477,600 34.01 34.29 33.60 5,300 97,900 -4.6
15/12/2021
34.01
 498,000 34.63 34.90 33.94 11,800 82,000 -3.5
14/12/2021
34.63
 477,858 34.90 35.04 34.29 9,100 34,500 -1.3
13/12/2021
34.90
 347,156 35.31 35.31 34.83 51,000 50,100 0.1
10/12/2021
35.31
 450,390 34.83 35.31 34.63 2,300 11,000 -0.4
09/12/2021
34.83
 481,943 34.15 34.90 34.01 101,900 121,900 -1.0
08/12/2021
34.15
 363,843 34.29 34.70 33.74 0 85,002 -4.2
07/12/2021
34.29
 1,139,744 34.08 34.97 33.19 82,500 531,600 -22.0
06/12/2021
34.08
 1,187,184 35.66 35.66 33.26 51,300 400 2.6
03/12/2021
35.66
 760,143 36.82 37.10 35.66 20,000 0 1.1
02/12/2021
36.82
 497,529 36.48 37.44 36.14 150,200 200 8.1
01/12/2021
36.48
 1,026,580 37.03 37.17 36.27 29,800 0 1.6
30/11/2021
37.03
 1,007,989 37.65 37.85 36.75 201,400 500 10.8
29/11/2021
37.65
 1,367,835 37.99 37.99 36.69 242,000 500 13.2
26/11/2021
37.99
 1,178,000 38.61 38.74 37.71 237,600 2,100 13.1

Chính sách bảo mật | Điều khoản sử dụng |