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

28.50
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
(2025-12-29) 		-6.50 -18.57% 104,300 0 0
28.50
35
28.50
2 tháng
(2025-11-28) 		4.50 18.75% 155,500 0 0
24
38.80
28.50
3 tháng
(2025-10-29) 		6.50 29.55% 181,100 0 0
20
38.80
28.50
6 tháng
(2025-07-31) 		12.37 76.74% 560,400 -18,800 -0.3
16.13
38.80
28.50
12 tháng
(2025-02-03) 		11.50 67.65% 800,516 -24,800 -0.4
14.18
38.80
28.50
24 tháng
(2024-02-07) 		15.56 120.31% 2,370,198 -430,275 -6.1
10.52
38.80
28.50
36 tháng
(2023-02-13) 		16.50 137.47% 2,717,613 -465,475 -6.5
8.96
38.80
28.50
60 tháng
(2021-02-22) 		17.08 149.60% 4,482,383 -610,155 -8.7
8.96
38.80
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
13.33
 0 13.33 13.33 13.33 0 0 0
20/01/2022
13.33
 15,700 12.16 13.33 13.26 0 0 0
19/01/2022
12.16
 0 12.16 12.16 12.16 0 0 0
18/01/2022
12.16
 1,600 13.33 13.41 12.16 0 0 0
17/01/2022
13.33
 0 13.33 13.33 13.33 0 0 0
14/01/2022
13.33
 0 13.33 13.33 13.33 0 0 0
13/01/2022
13.33
 300 13.41 13.41 13.33 0 0 0
12/01/2022
13.41
 100 13.41 13.41 13.41 0 0 0
11/01/2022
13.41
 1,100 14.12 14.12 13.41 0 0 0
10/01/2022
14.12
 100 14.12 14.12 14.12 0 0 0
07/01/2022
14.12
 1,500 14.12 14.12 14.12 0 0 0
06/01/2022
14.12
 1,600 13.57 14.12 13.33 0 0 0
05/01/2022
13.57
 100 13.73 13.73 13.57 0 0 0
04/01/2022
13.73
 100 13.73 13.73 13.73 0 0 0
31/12/2021
13.73
 7,900 13.73 13.73 13.73 0 0 0
30/12/2021
13.73
 4,100 13.33 13.73 13.33 0 0 0
29/12/2021
13.33
 100 13.33 13.33 13.33 0 0 0
28/12/2021
13.33
 0 13.33 13.33 13.33 0 0 0
27/12/2021
13.33
 0 13.33 13.33 13.33 0 0 0
24/12/2021
13.33
 9,100 12.94 13.33 13.26 0 0 0
23/12/2021
12.94
 7,000 13.18 13.18 12.94 1,200 0 0.0
22/12/2021
13.18
 4,700 13.33 13.33 13.18 0 0 0
21/12/2021
13.33
 2,500 13.49 13.49 13.18 0 0 0
20/12/2021
13.49
 1,700 14.12 14.12 13.41 0 0 0
17/12/2021
14.12
 1,200 14.28 14.28 13.41 0 0 0
16/12/2021
14.28
 100 13.49 14.28 14.28 0 0 0
15/12/2021
13.49
 5,000 14.12 14.12 13.49 0 0 0
14/12/2021
14.12
 0 14.12 14.12 14.12 0 0 0
13/12/2021
14.12
 4,700 14.12 14.12 14.12 0 0 0
10/12/2021
14.12
 2,000 13.49 14.12 14.12 0 0 0
09/12/2021
13.49
 3,600 13.57 13.81 13.18 0 0 0
08/12/2021
13.57
 0 13.57 13.57 13.57 0 0 0
07/12/2021
13.57
 6,200 13.33 13.57 12.94 0 0 0
06/12/2021
13.33
 2,300 13.73 13.73 13.33 0 0 0
03/12/2021
13.73
 2,000 13.81 13.81 13.73 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |