CTCP Đường Quảng Ngãi (qns)

45.30
0.20
(0.44%)
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) 		0 0% 3,091,300 -222,800 -9.8
43.80
45.30
45.30
2 tháng
(2025-10-06) 		-2.30 -4.85% 7,028,800 -1,135,300 -52.2
43.80
47.50
45.30
3 tháng
(2025-09-08) 		-2.20 -4.65% 8,802,600 -1,425,300 -65.9
43.80
47.80
45.30
6 tháng
(2025-06-09) 		-1.04 -2.26% 22,021,600 -1,048,980 -38.0
43.80
48.40
45.30
12 tháng
(2024-12-10) 		-1.98 -4.20% 67,544,354 -14,052,687 -612.3
41.43
48.48
45.30
24 tháng
(2023-12-18) 		7.84 21.05% 203,643,433 -21,505,370 -960.9
37.26
48.48
45.30
36 tháng
(2022-12-21) 		17.33 62.41% 368,554,857 -32,262,433 -1,480.5
27.19
48.48
45.30
60 tháng
(2020-12-31) 		17.98 66.28% 614,137,215 -23,846,394 -1,049.3
23.67
48.48
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2021
28.93
 679,319 28.93 29.00 28.21 171,000 112,400 2.3
09/07/2021
28.93
 299,458 28.86 29.29 28.86 20,100 47,800 -1.1
08/07/2021
28.86
 326,080 28.71 29.07 28.71 20,040 59,000 0
07/07/2021
28.71
 488,600 28.93 29.29 28.50 100 160,400 -6.4
06/07/2021
28.93
 691,197 29.22 29.36 28.71 600 295,921 -12.0
05/07/2021
29.22
 255,100 29.80 29.87 29.15 0 105,100 -4.3
02/07/2021
29.80
 241,514 29.94 32.44 29.73 0 99,000 -4.1
01/07/2021
29.94
 306,446 29.58 30.01 29.36 0 90,000 -3.7
30/06/2021
29.58
 396,902 29.29 29.65 29.15 0 105,100 -4.3
29/06/2021
29.29
 193,500 29.29 32.55 29.15 0 31,200 -1.3
28/06/2021
29.29
 369,401 29.07 29.29 28.93 14,000 168,900 -6.2
25/06/2021
29.07
 717,688 29.22 29.36 28.78 0 330,300 -13.3
24/06/2021
29.22
 517,719 29.65 29.65 29.07 200,000 394,000 -7.8
23/06/2021
29.65
 539,551 30.38 30.38 29.29 200,500 318,600 -4.9
22/06/2021
30.38
 836,347 30.59 30.59 29.80 413,100 331,400 3.4
21/06/2021
30.59
 1,138,600 31.17 31.61 30.45 574,900 458,900 0
18/06/2021
31.17
 453,715 30.95 32.55 30.88 600 126,100 -5.5
17/06/2021
30.95
 595,500 30.38 31.03 30.01 300 157,300 -6.7
16/06/2021
30.38
 1,578,804 28.35 32.55 28.42 52,000 419,200 -15.2
15/06/2021
28.35
 81,562 28.50 28.50 24.23 0 0 0
14/06/2021
28.50
 93,422 28.50 32.55 28.35 22,000 13,900 0.3
11/06/2021
28.50
 184,109 28.50 28.78 28.42 0 3,500 -0.1
10/06/2021
28.50
 105,216 28.28 32.40 28.06 100 10,000 -0.4
09/06/2021
28.28
 118,660 28.21 28.57 28.06 800 0 0.0
08/06/2021
28.21
 331,918 28.86 29.29 28.13 0 53,900 -2.1
07/06/2021
28.86
 180,241 29.07 32.55 28.57 76,900 49,900 1.1
04/06/2021
29.07
 171,074 29.00 29.58 24.59 45,200 61,800 -0.7
03/06/2021
29.00
 536,645 28.50 29.07 28.50 5,400 196,500 -7.6
02/06/2021
28.50
 200,462 28.57 28.71 28.35 0 61,000 -2.4
01/06/2021
28.57
 195,279 28.35 28.64 28.35 0 300 -0.0
31/05/2021
28.35
 236,507 28.28 28.57 28.21 0 0 0
28/05/2021
28.28
 130,000 28.42 28.50 28.13 500 0 0.0
27/05/2021
28.42
 173,031 28.35 28.50 28.21 127,600 0 5.0
26/05/2021
28.35
 32,224 28.64 28.64 28.28 0 4 -0.0
25/05/2021
28.64
 187,051 28.28 28.64 28.21 110,040 0 4.3
24/05/2021
28.28
 47,000 28.50 28.50 28.13 900 0 0.0
21/05/2021
28.50
 313,800 27.63 28.93 27.56 166,000 0 6.5
20/05/2021
27.63
 210,700 27.77 27.84 27.56 40,000 27,000 0.5
19/05/2021
27.77
 224,900 27.92 27.99 27.63 0 37,400 -1.4
18/05/2021
27.92
 304,000 28.21 28.28 27.84 0 136,100 -5.3
17/05/2021
28.21
 235,382 28.57 28.57 28.13 0 36,200 -1.4
14/05/2021
28.57
 151,210 28.57 28.71 28.28 0 26,900 -1.1
13/05/2021
28.57
 281,905 28.93 29.15 28.42 100 142,100 -5.7
12/05/2021
28.93
 543,402 28.21 29.07 23.94 0 212,000 -8.5
11/05/2021
28.21
 308,252 27.92 28.35 27.70 0 174,800 -6.8
10/05/2021
27.92
 296,400 28.35 28.35 27.84 18 44,200 -1.7
07/05/2021
28.35
 392,882 28.50 28.57 28.21 300,006 65,930 9.2
06/05/2021
28.50
 177,100 28.57 28.71 24.30 0 26,700 -1.1
05/05/2021
28.57
 177,295 28.35 28.71 28.28 0 400 -0.0
04/05/2021
28.35
 171,420 28.86 28.86 28.28 0 0 0
29/04/2021
28.86
 93,480 28.86 29.29 28.71 0 0 0
28/04/2021
28.86
 30,714 28.50 29.29 28.42 100 3,200 -0.1
27/04/2021
28.50
 69,900 28.57 28.64 28.28 18,000 0 0.7
26/04/2021
28.57
 107,310 29.15 29.15 28.57 30,000 0 1.2
23/04/2021
29.15
 124,402 29.44 29.44 28.28 0 1,100 -0.0
22/04/2021
29.44
 119,508 29.94 30.01 29.36 10 0 0.0
20/04/2021
29.94
 132,300 30.30 30.38 29.87 300 0 0.0
19/04/2021
30.30
 248,813 30.38 30.38 29.87 200,000 56,000 6.0
16/04/2021
30.38
 252,058 30.45 30.59 30.09 200,200 47,700 6.4
15/04/2021: Cổ tức tiền mặt tỉ lệ: 15%
15/04/2021
30.45
 187,800 30.59 31.17 30.30 0 200 0
14/04/2021
30.59
 107,149 30.59 30.66 30.45 5 0 0.0
13/04/2021
30.59
 382,030 30.80 31.01 30.45 248,800 0 10.9
12/04/2021
30.80
 332,260 30.66 31.08 30.73 157,700 1,000 6.9
09/04/2021
30.66
 188,900 30.73 30.80 30.66 18,000 0 0.8
08/04/2021
30.73
 396,520 30.24 30.80 30.17 220,200 30,000 8.3
07/04/2021
30.24
 110,960 30.45 30.66 30.10 200 0 0.0
06/04/2021
30.45
 328,041 29.82 30.52 25.35 49,200 0 2.1
05/04/2021
29.82
 190,774 30.03 30.38 25.56 2,744,279 2,741,879 0.1
02/04/2021
30.03
 155,765 29.75 30.10 29.82 0 0 0
01/04/2021
29.75
 105,277 29.82 29.96 29.62 0 12,900 -0.5
31/03/2021
29.82
 279,500 29.34 29.82 28.78 170,000 45,500 5.3
30/03/2021
29.34
 446,710 29.75 29.82 29.13 0 79,000 -3.4
29/03/2021
29.75
 329,037 29.96 29.96 29.62 36,500 149,000 -4.8
26/03/2021
29.96
 371,800 30.17 30.17 29.62 0 0 0
25/03/2021
30.17
 224,367 30.10 30.52 29.89 0 0 0
24/03/2021
30.10
 375,697 30.52 30.52 29.68 13,500 0 0.6
23/03/2021
30.52
 327,712 30.80 30.80 30.03 0 0 0
22/03/2021
30.80
 311,295 30.59 30.87 30.38 100 5,100 -0.2
19/03/2021
30.59
 319,629 30.66 30.73 30.38 120,000 0 5.2
18/03/2021
30.66
 309,890 30.80 31.08 30.45 97,900 60,000 1.7
17/03/2021
30.80
 767,521 30.17 31.15 30.03 2,600 20,000 -0.8
16/03/2021
30.17
 666,084 29.68 30.17 29.75 254,900 0 11.0
15/03/2021
29.68
 359,800 29.62 30.17 29.62 139,400 0 6.0
12/03/2021
29.62
 393,306 29.55 29.89 29.41 157,800 43,000 4.9
11/03/2021
29.55
 380,192 29.82 30.03 29.55 12,300 46,600 -1.5
10/03/2021
29.82
 974,500 28.85 29.89 28.64 542,900 244,300 12.5
09/03/2021
28.85
 604,100 28.36 29.20 28.01 250,900 135,502 4.8
08/03/2021
28.36
 419,875 28.64 28.78 28.22 140,000 72,300 2.8
05/03/2021
28.64
 589,007 28.99 28.99 27.94 80,900 80,400 0.0
04/03/2021
28.99
 350,631 29.48 29.82 28.71 0 33,700 -1.4
03/03/2021
29.48
 281,255 29.96 30.03 29.27 0 32,500 -1.4
02/03/2021
29.96
 767,055 29.20 30.73 27.24 0 1,189,200 -46.8
01/03/2021
29.20
 291,094 29.06 29.27 28.99 0 44,800 -1.9
26/02/2021: Cổ tức tiền mặt tỉ lệ: 5%
26/02/2021
29.06
 410,304 28.99 29.34 28.85 170,800 108,000 2.6
25/02/2021
28.99
 566,723 28.78 29.40 28.43 387,300 128,200 10.9
24/02/2021
28.78
 540,666 29.33 29.33 28.71 250,400 68,000 7.7
23/02/2021
29.33
 305,033 29.26 29.68 24.91 2,500 51,300 -2.1
22/02/2021
29.26
 1,240,463 28.30 29.68 28.30 50,000 318,400 -11.4
19/02/2021
28.30
 989,100 27.47 28.71 27.26 0 112,700 -4.6
18/02/2021
27.47
 126,524 27.61 27.95 27.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |