CTCP Đường Quảng Ngãi (qns)

47.50
0.60
(1.28%)
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
(2025-12-30) 		1.88 4.16% 3,134,100 541,400 25.3
45.22
47.50
47.50
2 tháng
(2025-12-01) 		4.13 9.62% 4,751,000 618,000 28.7
42.97
47.50
47.50
3 tháng
(2025-10-31) 		2.96 6.70% 7,836,500 293,500 14.4
42.87
47.50
47.50
6 tháng
(2025-08-04) 		0.21 0.45% 18,210,000 -1,498,700 -69.5
42.87
47.50
47.50
12 tháng
(2025-02-03) 		0.66 1.43% 63,041,990 -12,827,977 -552.7
40.55
47.50
47.50
24 tháng
(2024-02-15) 		6.43 15.81% 182,878,461 -19,068,519 -851.3
40.08
47.50
47.50
36 tháng
(2023-02-14) 		17.67 60.02% 365,860,208 -32,749,859 -1,493.9
29.43
47.50
47.50
60 tháng
(2021-02-24) 		18.93 67.21% 609,386,454 -23,994,409 -1,049.6
26.27
47.50
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
37.21
 1,701,100 36.28 38.28 36.13 470,100 304,195 8.6
31/08/2021
36.28
 1,952,045 35.28 36.78 35.06 242,100 300,600 -3.0
30/08/2021
35.28
 777,432 34.77 35.42 34.77 31,100 1,300 1.5
27/08/2021
34.77
 797,210 34.35 34.85 33.92 101,200 400 4.9
26/08/2021
34.35
 732,476 34.63 35.06 34.27 31,000 300,800 -13.0
25/08/2021
34.63
 1,020,373 33.99 34.63 33.92 145,100 200 6.9
24/08/2021
33.99
 1,046,335 33.27 34.42 28.26 461,300 229,200 10.9
23/08/2021
33.27
 626,587 33.20 33.63 32.27 249,500 48 11.6
20/08/2021
33.20
 1,012,100 34.20 34.35 32.91 100,100 0 4.7
19/08/2021
34.20
 1,983,800 33.56 34.70 33.56 425,000 502,000 -3.7
18/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
18/08/2021
33.56
 657,000 33.13 33.99 32.70 282,600 4,400 13.1
17/08/2021
33.13
 751,800 33.70 33.70 32.99 150,300 0 7.1
16/08/2021
33.70
 1,194,700 33.13 33.98 33.13 10,400 10,000 0.0
13/08/2021
33.13
 777,435 33.20 33.27 32.35 291,400 0 13.5
12/08/2021
33.20
 735,800 32.99 33.98 32.92 142,100 400 6.6
11/08/2021
32.99
 2,327,353 31.08 33.98 31.22 2,400 13,000 -0.5
10/08/2021
31.08
 494,500 31.01 31.29 30.93 200 66,200 -2.9
09/08/2021
31.01
 694,225 30.86 31.08 30.72 600 119,400 -5.2
06/08/2021
30.86
 899,500 30.93 31.64 30.79 94,000 158,700 -2.8
05/08/2021
30.93
 364,800 31.22 31.29 30.79 800 64,500 -2.8
04/08/2021
31.22
 531,800 30.93 31.71 30.93 100 0 0.0
03/08/2021
30.93
 553,400 31.43 31.57 30.65 10,000 185,581 -7.7
02/08/2021
31.43
 1,333,500 30.44 31.78 30.23 10,000 450,400 -19.6
30/07/2021
30.44
 562,800 30.58 31.01 30.23 10,000 196,100 -8.1
29/07/2021
30.58
 433,489 30.37 30.72 30.09 100,500 170,800 -3.0
28/07/2021
30.37
 418,400 30.51 31.01 30.23 115,200 170,400 -2.4
27/07/2021
30.51
 1,227,200 29.45 30.79 29.38 465,800 654,300 -8.1
26/07/2021
29.45
 476,353 29.94 29.94 29.16 157,000 218,500 -2.6
23/07/2021
29.94
 228,970 30.23 30.30 29.94 72,700 76,800 -0.2
22/07/2021
30.23
 228,560 30.23 30.65 30.16 0 87,000 -3.7
21/07/2021
30.23
 916,500 29.45 30.37 29.24 354,900 413,300 -2.5
20/07/2021
29.45
 284,700 29.16 29.45 28.88 0 62,100 -2.6
19/07/2021
29.16
 284,200 29.59 29.59 28.95 150,100 59,500 3.7
16/07/2021
29.59
 236,100 29.59 29.80 29.38 157,000 46,700 4.6
15/07/2021
29.59
 399,500 29.31 30.01 29.24 170,300 70,600 4.2
14/07/2021
29.31
 589,800 28.81 29.45 28.46 100,000 122,300 -0.9
13/07/2021
28.81
 248,697 28.32 28.81 28.10 93,100 45,500 1.9
12/07/2021
28.32
 679,319 28.32 28.39 27.61 171,000 112,400 2.3
09/07/2021
28.32
 299,458 28.24 28.67 28.24 20,100 47,800 -1.1
08/07/2021
28.24
 326,080 28.10 28.46 28.10 20,040 59,000 0
07/07/2021
28.10
 488,600 28.32 28.67 27.89 100 160,400 -6.4
06/07/2021
28.32
 691,197 28.60 28.74 28.10 600 295,921 -12.0
05/07/2021
28.60
 255,100 29.16 29.24 28.53 0 105,100 -4.3
02/07/2021
29.16
 241,514 29.31 31.75 29.09 0 99,000 -4.1
01/07/2021
29.31
 306,446 28.95 29.38 28.74 0 90,000 -3.7
30/06/2021
28.95
 396,902 28.67 29.02 28.53 0 105,100 -4.3
29/06/2021
28.67
 193,500 28.67 31.85 28.53 0 31,200 -1.3
28/06/2021
28.67
 369,401 28.46 28.67 28.32 14,000 168,900 -6.2
25/06/2021
28.46
 717,688 28.60 28.74 28.17 0 330,300 -13.3
24/06/2021
28.60
 517,719 29.02 29.02 28.46 200,000 394,000 -7.8
23/06/2021
29.02
 539,551 29.73 29.73 28.67 200,500 318,600 -4.9
22/06/2021
29.73
 836,347 29.94 29.94 29.16 413,100 331,400 3.4
21/06/2021
29.94
 1,138,600 30.51 30.93 29.80 574,900 458,900 0
18/06/2021
30.51
 453,715 30.30 31.85 30.23 600 126,100 -5.5
17/06/2021
30.30
 595,500 29.73 30.37 29.38 300 157,300 -6.7
16/06/2021
29.73
 1,578,804 27.75 31.85 27.82 52,000 419,200 -15.2
15/06/2021
27.75
 81,562 27.89 27.89 23.71 0 0 0
14/06/2021
27.89
 93,422 27.89 31.85 27.75 22,000 13,900 0.3
11/06/2021
27.89
 184,109 27.89 28.17 27.82 0 3,500 -0.1
10/06/2021
27.89
 105,216 27.68 31.71 27.47 100 10,000 -0.4
09/06/2021
27.68
 118,660 27.61 27.96 27.47 800 0 0.0
08/06/2021
27.61
 331,918 28.24 28.67 27.54 0 53,900 -2.1
07/06/2021
28.24
 180,241 28.46 31.85 27.96 76,900 49,900 1.1
04/06/2021
28.46
 171,074 28.39 28.95 24.07 45,200 61,800 -0.7
03/06/2021
28.39
 536,645 27.89 28.46 27.89 5,400 196,500 -7.6
02/06/2021
27.89
 200,462 27.96 28.10 27.75 0 61,000 -2.4
01/06/2021
27.96
 195,279 27.75 28.03 27.75 0 300 -0.0
31/05/2021
27.75
 236,507 27.68 27.96 27.61 0 0 0
28/05/2021
27.68
 130,000 27.82 27.89 27.54 500 0 0.0
27/05/2021
27.82
 173,031 27.75 27.89 27.61 127,600 0 5.0
26/05/2021
27.75
 32,224 28.03 28.03 27.68 0 4 -0.0
25/05/2021
28.03
 187,051 27.68 28.03 27.61 110,040 0 4.3
24/05/2021
27.68
 47,000 27.89 27.89 27.54 900 0 0.0
21/05/2021
27.89
 313,800 27.04 28.32 26.97 166,000 0 6.5
20/05/2021
27.04
 210,700 27.18 27.25 26.97 40,000 27,000 0.5
19/05/2021
27.18
 224,900 27.32 27.40 27.04 0 37,400 -1.4
18/05/2021
27.32
 304,000 27.61 27.68 27.25 0 136,100 -5.3
17/05/2021
27.61
 235,382 27.96 27.96 27.54 0 36,200 -1.4
14/05/2021
27.96
 151,210 27.96 28.10 27.68 0 26,900 -1.1
13/05/2021
27.96
 281,905 28.32 28.53 27.82 100 142,100 -5.7
12/05/2021
28.32
 543,402 27.61 28.46 23.43 0 212,000 -8.5
11/05/2021
27.61
 308,252 27.32 27.75 27.11 0 174,800 -6.8
10/05/2021
27.32
 296,400 27.75 27.75 27.25 18 44,200 -1.7
07/05/2021
27.75
 392,882 27.89 27.96 27.61 300,006 65,930 9.2
06/05/2021
27.89
 177,100 27.96 28.10 23.78 0 26,700 -1.1
05/05/2021
27.96
 177,295 27.75 28.10 27.68 0 400 -0.0
04/05/2021
27.75
 171,420 28.24 28.24 27.68 0 0 0
29/04/2021
28.24
 93,480 28.24 28.67 28.10 0 0 0
28/04/2021
28.24
 30,714 27.89 28.67 27.82 100 3,200 -0.1
27/04/2021
27.89
 69,900 27.96 28.03 27.68 18,000 0 0.7
26/04/2021
27.96
 107,310 28.53 28.53 27.96 30,000 0 1.2
23/04/2021
28.53
 124,402 28.81 28.81 27.68 0 1,100 -0.0
22/04/2021
28.81
 119,508 29.31 29.38 28.74 10 0 0.0
20/04/2021
29.31
 132,300 29.66 29.73 29.24 300 0 0.0
19/04/2021
29.66
 248,813 29.73 29.73 29.24 200,000 56,000 6.0
16/04/2021
29.73
 252,058 29.80 29.94 29.45 200,200 47,700 6.4
15/04/2021: Cổ tức tiền mặt tỉ lệ: 15%
15/04/2021
29.80
 187,800 29.94 30.51 29.66 0 200 0
14/04/2021
29.94
 107,149 29.94 30.01 29.81 5 0 0.0
13/04/2021
29.94
 382,030 30.15 30.35 29.81 248,800 0 10.9
12/04/2021
30.15
 332,260 30.01 30.42 30.08 157,700 1,000 6.9

Chính sách bảo mật | Điều khoản sử dụng |