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)
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
25/11/2021
38.61
 1,337,047 38.95 39.77 38.19 358,800 0 20.3
24/11/2021
38.95
 1,192,495 38.33 39.09 37.85 450,000 0 25.4
23/11/2021
38.33
 1,013,516 37.99 38.40 32.30 332,200 100 18.3
22/11/2021
37.99
 2,117,580 38.74 38.74 37.17 1,070,500 900 59.4
19/11/2021
38.74
 2,452,735 38.40 39.36 36.96 594,747 100 33.7
18/11/2021
38.40
 2,184,193 37.71 38.54 37.58 175,100 65,000 6.2
17/11/2021
37.71
 1,281,921 37.78 37.99 37.23 424,100 197,800 12.4
16/11/2021
37.78
 1,269,592 38.33 38.33 37.37 454,400 100,100 19.5
15/11/2021
38.33
 2,909,229 37.17 38.81 37.10 612,300 307,700 16.9
12/11/2021
37.17
 3,452,103 36.21 37.37 36.07 165,500 806,200 -34.6
11/11/2021
36.21
 1,649,100 36.41 36.75 35.52 206,300 6,100 10.6
10/11/2021
36.41
 2,269,000 35.93 36.89 35.45 85,600 782,338 -36.4
09/11/2021
35.93
 1,048,600 36.41 36.69 35.73 100 211,203 -11.1
08/11/2021
36.41
 4,174,023 34.97 37.37 34.97 650,400 834,900 -9.4
05/11/2021
34.97
 1,122,778 34.63 35.25 34.08 10,000 236,500 -11.4
04/11/2021
34.63
 608,400 34.56 34.97 34.29 16,000 124,700 -5.4
03/11/2021
34.56
 1,568,551 34.70 35.31 34.22 51,500 477,300 -21.5
02/11/2021
34.70
 1,137,444 35.04 35.04 34.49 30,200 115,300 -4.3
01/11/2021
35.04
 1,351,099 35.59 35.86 34.77 500 266,000 -13.6
29/10/2021
35.59
 1,039,732 35.52 36.27 34.97 48,100 318,200 -13.8
28/10/2021
35.52
 1,535,040 34.77 35.73 34.29 153,000 353,300 -10.2
27/10/2021
34.77
 707,600 34.49 34.77 34.35 148,300 167,300 -1.0
26/10/2021
34.49
 741,500 33.94 34.56 33.60 150,700 217,500 -3.3
25/10/2021
33.94
 1,413,500 34.15 34.42 33.53 453,500 273,400 8.9
22/10/2021
34.15
 1,835,100 34.77 34.90 33.67 124,100 418,000 -14.6
21/10/2021
34.77
 1,143,200 35.38 35.52 34.70 100,300 136,700 -1.8
20/10/2021
35.38
 759,900 35.66 35.66 35.04 181,000 42,100 7.2
19/10/2021
35.66
 585,400 35.66 35.79 35.38 200,000 41,300 8.2
18/10/2021
35.66
 1,329,000 35.52 36.07 35.45 150,420 400,800 -13.0
15/10/2021
35.52
 809,300 35.86 36.00 35.38 150,600 335,900 -9.6
14/10/2021
35.86
 1,514,800 35.45 35.93 35.45 2,600 610,300 -31.6
13/10/2021
35.45
 1,126,400 35.73 35.73 35.18 140,000 102,000 2.0
12/10/2021
35.73
 1,704,600 36.41 36.62 35.52 220,800 327,700 -5.6
11/10/2021
36.41
 1,252,200 36.34 36.96 36.14 700,600 988,100 -15.3
08/10/2021
36.34
 1,580,900 36.07 37.03 35.66 152,000 804,354 -34.4
07/10/2021
36.07
 2,400,500 35.59 36.27 35.52 62,900 1,184,700 -58.7
06/10/2021
35.59
 785,900 35.38 35.66 35.25 756,000 1,192,800 -22.5
05/10/2021
35.38
 1,022,510 35.31 35.79 35.25 452,000 701,500 -12.9
04/10/2021
35.31
 852,241 35.18 35.52 34.83 276,100 455,300 -9.2

Chính sách bảo mật | Điều khoản sử dụng |