CTCP Công trình Giao thông Vận tải Quảng Nam (qtc)

24
0
(0%)
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) 		2 9.09% 21,400 0 0
22
24.20
24
2 tháng
(2025-10-06) 		1.50 6.67% 70,700 0 0
19.50
24.20
24
3 tháng
(2025-09-08) 		5.06 26.70% 134,200 0 0
18.94
24.20
24
6 tháng
(2025-06-09) 		8.94 59.39% 459,400 -23,800 -0.4
15.06
24.20
24
12 tháng
(2024-12-10) 		9.23 62.54% 726,316 -25,300 -0.4
13.79
24.20
24
24 tháng
(2023-12-18) 		12.92 116.70% 2,260,403 -434,075 -6.1
10.52
24.20
24
36 tháng
(2022-12-21) 		10.78 81.56% 2,619,513 -466,575 -6.5
8.96
24.20
24
60 tháng
(2020-12-31) 		13.09 120% 4,410,798 -636,755 -9.1
8.96
24.20
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
13.81
 19,500 13.96 14.59 13.73 3,200 0 0.1
01/12/2021
13.96
 5,800 14.98 14.98 13.96 0 0 0
30/11/2021
14.98
 16,700 14.98 14.98 14.75 0 0 0
29/11/2021: Cổ tức tiền mặt tỉ lệ: 15%
29/11/2021
14.98
 500 14.98 14.98 14.98 0 0 0
26/11/2021
14.98
 26,600 14.69 14.98 14.55 0 0 0
25/11/2021
14.69
 13,200 14.47 15.20 14.55 0 100 -0.0
24/11/2021
14.47
 16,800 14.55 14.69 14.47 0 3,200 -0.1
23/11/2021
14.55
 11,900 14.18 14.69 14.55 0 0 0
22/11/2021
14.18
 13,500 14.76 14.91 14.18 0 0 0
19/11/2021
14.76
 11,305 15.64 16.00 14.55 0 0 0
18/11/2021
15.64
 35,100 15.20 16.65 13.75 500 0 0.0
17/11/2021
15.20
 53,700 13.82 15.20 13.89 0 0 0
16/11/2021
13.82
 25,225 13.09 13.82 13.16 6,800 0 0.1
15/11/2021
13.09
 44,400 13.09 13.24 13.02 0 0 0
12/11/2021
13.09
 2,400 13.02 13.09 12.73 0 0 0
11/11/2021
13.02
 7,000 13.02 13.02 12.73 0 0 0
10/11/2021
13.02
 5,200 12.73 13.02 12.65 0 0 0
09/11/2021
12.73
 11,800 13.02 13.02 12.07 0 0 0
08/11/2021
13.02
 7,400 13.02 13.02 12.07 0 0 0
05/11/2021
13.02
 9,200 12.87 13.09 12.87 0 0 0
04/11/2021
12.87
 2,300 12.58 13.16 12.07 0 0 0
03/11/2021
12.58
 700 12.73 12.73 12.58 0 0 0
02/11/2021
12.73
 27,600 12.15 12.73 12.15 0 0 0
01/11/2021
12.15
 1,500 12.15 12.15 12.00 0 0 0
29/10/2021
12.15
 3,900 12.15 12.15 12.15 0 0 0
28/10/2021
12.15
 0 12.15 12.15 12.15 0 0 0
27/10/2021
12.15
 1,000 12.36 12.36 12.15 0 0 0
26/10/2021
12.36
 8,500 12.15 12.36 12.15 0 0 0
25/10/2021
12.15
 21,400 11.78 12.29 11.85 6,000 0 0.1
22/10/2021
11.78
 800 11.78 11.78 11.64 0 0 0
21/10/2021
11.78
 6,600 11.78 11.78 11.78 0 0 0
20/10/2021
11.78
 200 11.85 11.85 11.78 0 0 0
19/10/2021
11.85
 1,000 11.78 11.85 11.85 0 0 0
18/10/2021
11.78
 2,000 11.64 11.78 11.78 0 0 0
15/10/2021
11.64
 1,000 12.00 12.00 11.64 0 0 0
14/10/2021
12.00
 0 12.00 12.00 12.00 0 0 0
13/10/2021
12.00
 6,300 11.78 12.00 11.78 100 0 0.0
12/10/2021
11.78
 3,200 11.78 11.85 11.78 2,600 0 0.0
11/10/2021
11.78
 4,300 12.00 12.00 11.78 2,000 0 0.0
08/10/2021
12.00
 0 12.00 12.00 12.00 0 0 0
07/10/2021
12.00
 800 12.07 12.07 12.00 0 0 0
06/10/2021
12.07
 0 12.07 12.07 12.07 0 0 0
05/10/2021
12.07
 6,600 12.00 12.07 12.00 0 0 0
04/10/2021
12.00
 0 12.00 12.00 12.00 0 0 0
01/10/2021
12.00
 0 12.00 12.00 12.00 0 0 0
30/09/2021
12.00
 200 12.00 12.00 12.00 0 0 0
29/09/2021
12.00
 23,300 11.42 12.00 11.42 500 0 0.0
28/09/2021
11.42
 6,900 11.64 11.64 11.42 0 0 0
27/09/2021
11.64
 28,700 11.64 11.64 11.64 700 0 0.0
24/09/2021
11.64
 2,500 11.64 11.93 11.64 2,000 0 0.0
23/09/2021
11.64
 2,200 11.56 11.93 11.64 0 0 0
22/09/2021
11.56
 0 11.56 11.56 11.56 0 0 0
21/09/2021
11.56
 1,000 11.42 11.56 11.49 0 0 0
20/09/2021
11.42
 0 11.42 11.42 11.42 0 0 0
17/09/2021
11.42
 300 11.42 11.49 11.42 0 0 0
16/09/2021
11.42
 0 11.42 11.42 11.42 0 0 0
15/09/2021
11.42
 400 11.20 11.42 11.27 200 0 0.0
14/09/2021
11.20
 16,000 11.13 11.27 11.20 0 0 0
13/09/2021
11.13
 0 11.13 11.13 11.13 0 0 0
10/09/2021
11.13
 400 11.05 11.13 11.13 0 0 0
09/09/2021
11.05
 4,600 11.05 11.05 11.05 2,800 0 0.0
08/09/2021
11.05
 7,100 11.05 11.13 11.05 4,300 0 0.1
07/09/2021
11.05
 10,300 10.91 11.05 11.05 0 0 0
06/09/2021
10.91
 6,100 10.91 11.05 10.69 0 0 0
01/09/2021
10.91
 0 10.91 10.91 10.91 0 0 0
31/08/2021
10.91
 0 10.91 10.91 10.91 0 0 0
30/08/2021
10.91
 1,500 10.91 10.91 10.91 1,300 0 0.0
27/08/2021
10.91
 1,300 10.91 10.91 10.91 0 0 0
26/08/2021
10.91
 0 10.91 10.91 10.91 0 0 0
25/08/2021
10.91
 0 10.91 10.91 10.91 0 0 0
24/08/2021
10.91
 600 10.91 10.91 10.69 0 0 0
23/08/2021
10.91
 14,600 10.55 10.91 10.76 0 0 0
20/08/2021
10.55
 6,100 10.69 10.76 10.55 0 0 0
19/08/2021
10.69
 100 10.69 10.69 10.69 0 0 0
18/08/2021
10.69
 4,300 10.62 10.69 10.55 500 0 0.0
17/08/2021
10.62
 13,000 10.76 10.76 10.55 2,000 0 0.0
16/08/2021
10.76
 2,100 10.47 10.76 10.55 1,000 0 0.0
13/08/2021
10.47
 1,000 10.47 10.55 10.40 0 0 0
12/08/2021
10.47
 0 10.47 10.47 10.47 0 0 0
11/08/2021
10.47
 11,500 10.47 10.69 10.47 0 0 0
10/08/2021
10.47
 5,000 10.47 10.47 10.11 0 0 0
09/08/2021
10.47
 0 10.47 10.47 10.47 0 0 0
06/08/2021
10.47
 0 10.47 10.47 10.47 0 0 0
05/08/2021
10.47
 3,200 10.47 10.47 10.33 0 0 0
04/08/2021
10.47
 0 10.47 10.47 10.47 0 0 0
03/08/2021
10.47
 400 10.47 10.47 10.04 0 0 0
02/08/2021
10.47
 1,400 10.47 10.47 10.47 0 0 0
30/07/2021
10.47
 0 10.47 10.47 10.47 0 0 0
29/07/2021
10.47
 2,800 10.55 10.55 10.47 0 0 0
28/07/2021
10.55
 200 10.33 10.55 10.33 0 0 0
27/07/2021
10.33
 0 10.33 10.33 10.33 0 0 0
26/07/2021
10.33
 0 10.33 10.33 10.33 0 0 0
23/07/2021
10.33
 500 10.33 10.33 10.33 0 500 -0.0
22/07/2021
10.33
 21,100 10.62 10.84 9.75 0 100 -0.0
21/07/2021
10.62
 0 10.62 10.62 10.62 0 0 0
20/07/2021
10.62
 3,000 10.62 10.62 10.62 0 3,000 -0.0
19/07/2021
10.62
 300 10.62 10.62 10.62 0 300 -0.0
16/07/2021
10.62
 15,000 10.55 10.62 10.62 0 0 0
15/07/2021
10.55
 700 10.55 10.55 10.55 0 700 -0.0
14/07/2021
10.55
 1,200 10.55 10.55 10.33 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |