CTCP Đường Quảng Ngãi (qns)

47.40
-0.10
(-0.21%)
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
(2026-06-29) 		-1.40 -2.86% 2,726,500 -464,508 0
47.40
49.10
47.40
2 tháng
(2026-05-29) 		0 0% 4,725,700 -158,884 0
47.40
49.20
47.40
3 tháng
(2026-04-29) 		2.40 5.31% 9,265,400 248,944 0
45.20
49.20
47.40
6 tháng
(2026-01-29) 		2.08 4.57% 16,914,500 -55,856 26.2
44.10
49.20
47.40
12 tháng
(2025-08-04) 		2.66 5.93% 35,124,500 -1,554,556 -43.3
41.08
49.20
47.40
24 tháng
(2024-08-07) 		7.31 18.14% 115,835,736 -16,444,431 -697.4
38.86
49.20
47.40
36 tháng
(2023-08-14) 		9.82 26% 300,048,433 -21,755,008 -944.4
34.87
49.20
47.40
60 tháng
(2021-08-23) 		15.71 49.28% 572,713,771 -22,156,146 -950.1
25.17
49.20
47.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |