CTCP Đường Quảng Ngãi (qns)

49.50
0.60
(1.23%)
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
(2026-08-12) 		3.11 6.77% 4,214,600 -291,710 0
45.40
49.50
49.50
2 tháng
(2026-07-13) 		1.54 3.25% 6,579,400 -1,106,609 0
45.40
49.50
49.50
3 tháng
(2026-06-15) 		1.54 3.25% 9,222,300 -1,370,785 0
45.40
49.50
49.50
6 tháng
(2026-03-16) 		4.46 10% 17,663,600 -1,595,566 0
43.15
49.50
49.50
12 tháng
(2025-09-16) 		5.13 11.68% 34,923,500 -1,675,966 -2.3
40.20
49.50
49.50
24 tháng
(2024-09-23) 		7.65 18.50% 113,848,419 -14,317,341 -549.4
38.03
49.50
49.50
36 tháng
(2023-09-27) 		11.07 29.20% 265,338,133 -22,232,067 -915.9
34.12
49.50
49.50
60 tháng
(2021-10-07) 		13.71 38.83% 547,640,382 -24,341,400 -1,011.7
24.63
49.50
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2022
33.70
 698,230 33.70 34.18 33.50 243,600 196,000 2.4
08/04/2022
33.70
 304,240 33.77 33.91 33.57 0 0 0
07/04/2022
33.77
 297,015 34.59 34.59 33.70 1,000 0 0.0
06/04/2022
34.59
 429,197 34.45 34.59 34.59 4,000 1,500 0.1
05/04/2022
34.45
 644,082 34.38 34.79 34.25 350,200 3,000 17.7
04/04/2022
34.38
 1,035,550 34.86 35.06 34.32 601,100 0 31.0
01/04/2022
34.86
 1,389,926 34.25 34.93 33.43 900,000 3,200 45.6
31/03/2022
34.25
 828,599 33.98 34.32 33.77 500,000 50,200 22.6
30/03/2022
33.98
 1,033,586 33.84 34.32 33.57 402,100 1,800 20.1
29/03/2022
33.84
 878,104 33.03 33.84 32.89 353,000 0 17.6
28/03/2022
33.03
 423,600 33.23 33.30 32.69 0 0 0
25/03/2022
33.23
 564,576 32.89 33.37 32.82 15,000 1,000 0.7
24/03/2022
32.89
 457,067 32.62 32.89 32.48 130,000 64,100 3.2
23/03/2022
32.62
 420,507 32.69 32.76 32.35 85,100 0 4.1
22/03/2022
32.69
 394,870 32.42 32.76 32.28 20,000 0 1.0
21/03/2022
32.42
 324,138 31.87 32.55 31.87 50,400 0 2.4
18/03/2022
31.87
 466,400 31.74 32.01 31.67 73,200 230,000 -7.4
17/03/2022
31.74
 195,953 31.67 32.01 31.60 0 100 -0.0
16/03/2022
31.67
 362,600 32.21 32.21 31.60 600 107,900 -5.0
15/03/2022
32.21
 647,826 31.67 32.21 31.26 296,200 128,800 7.9
14/03/2022
31.67
 354,769 32.42 32.76 31.60 100 100 -0
11/03/2022
32.42
 560,075 32.15 32.48 31.94 350,000 2,000 16.6
10/03/2022
32.15
 462,114 32.55 33.03 31.94 100 0 0.0
09/03/2022
32.55
 542,526 32.96 33.03 32.28 51,600 0 2.5
08/03/2022
32.96
 1,006,239 33.57 33.64 32.82 349,000 700 17.0
07/03/2022
33.57
 975,788 33.09 33.84 32.96 47,100 0 2.3
04/03/2022
33.09
 532,660 33.50 34.18 32.96 57,200 0 2.8
03/03/2022
33.50
 1,909,748 31.67 33.50 31.60 320,000 19,400 14.6
02/03/2022
31.67
 554,404 31.13 31.81 31.13 78,100 12,000 3.1
01/03/2022
31.13
 354,316 30.52 31.26 30.25 51,100 160,100 -4.9
28/02/2022
30.52
 704,057 30.92 31.20 30.38 50,400 150,000 -4.5
25/02/2022
30.92
 690,022 31.33 31.40 30.79 104,500 403,286 -13.6
24/02/2022
31.33
 413,936 31.87 31.87 31.06 56,000 11,000 2.1
23/02/2022
31.87
 341,565 31.53 31.87 31.40 74,700 10,800 3.0
22/02/2022
31.53
 467,150 32.01 32.01 31.47 173,600 102,500 3.3
21/02/2022
32.01
 560,335 31.87 32.08 31.53 209,000 119,200 4.2
18/02/2022
31.87
 294,600 31.94 31.94 31.67 88,000 39,000 2.3
17/02/2022
31.94
 392,104 31.87 32.01 31.74 201,000 500 9.4
16/02/2022
31.87
 989,353 32.28 32.28 31.20 263,400 581,000 -14.7
15/02/2022
32.28
 353,505 32.21 32.42 31.81 137,100 0 6.5
14/02/2022
32.21
 259,805 32.96 33.03 32.08 49,000 65,000 -0.8
11/02/2022
32.96
 412,672 33.50 33.50 32.76 307,400 196,500 5.4
10/02/2022
33.50
 642,573 33.57 33.70 33.09 399,100 200,000 9.8
09/02/2022
33.57
 584,991 33.16 33.57 33.16 341,700 100 16.8
08/02/2022
33.16
 278,945 33.43 33.43 33.16 49,400 0 2.4
07/02/2022
33.43
 466,151 32.55 33.50 32.62 377,200 5,200 18.2
28/01/2022
32.55
 357,201 32.89 33.09 32.55 47,100 0 2.3
27/01/2022
32.89
 602,817 32.42 32.96 32.15 397,000 2,000 19.1
26/01/2022
32.42
 501,320 31.94 32.42 31.87 298,000 1,000 14.1
25/01/2022
31.94
 473,500 31.53 32.28 31.33 399,000 1,000 18.7
24/01/2022
31.53
 572,320 32.01 32.15 31.20 298,200 0 14.0
21/01/2022
32.01
 458,964 31.87 32.35 32.01 248,700 0 11.8
20/01/2022
31.87
 274,300 31.94 32.28 31.53 48,000 0 2.3
19/01/2022: Cổ tức tiền mặt tỉ lệ: 5%
19/01/2022
31.94
 288,100 31.74 32.08 31.33 53,000 1,100 2.4
18/01/2022
31.74
 342,300 31.27 31.74 30.73 49,200 0 2.3
17/01/2022
31.27
 647,108 31.67 32.21 31.20 48,000 0 2.3
14/01/2022
31.67
 433,963 31.13 31.81 31.00 16,100 0 0.8
13/01/2022
31.13
 423,654 30.87 31.40 30.87 49,500 4,262 2.1
12/01/2022
30.87
 634,200 31.13 31.27 30.19 57,900 164 2.7
11/01/2022
31.13
 483,812 31.40 31.67 31.00 49,200 20,011 1.4
10/01/2022
31.40
 771,990 31.94 31.94 31.34 281,600 0 13.2
07/01/2022
31.94
 382,510 32.07 32.21 31.81 47,100 0 2.3
06/01/2022
32.07
 466,555 32.14 32.34 31.87 214,000 100 10.2
05/01/2022
32.14
 620,900 32.21 32.48 31.87 50,600 700 2.4
04/01/2022
32.21
 519,181 32.48 32.54 32.14 0 0 0
31/12/2021
32.48
 217,955 32.88 32.88 32.27 81,700 0 4.0
30/12/2021
32.88
 435,548 31.60 32.88 31.60 82,200 51,000 1.5
29/12/2021
31.60
 321,500 31.81 32.07 31.60 119,200 0 5.6
28/12/2021
31.81
 852,900 32.27 32.34 31.40 98,700 5,400 4.4
27/12/2021
32.27
 271,949 32.34 32.74 32.21 0 4,700 -0.2
24/12/2021
32.34
 348,067 32.41 32.68 32.21 34,000 30,100 0.2
23/12/2021
32.41
 567,430 32.68 32.88 32.27 203,600 10,000 9.4
22/12/2021
32.68
 296,200 33.01 33.15 32.68 46,000 5,536 2.0
21/12/2021
33.01
 741,558 32.48 33.35 32.07 277,600 69,700 10.0
20/12/2021
32.48
 569,663 32.88 33.21 32.48 6,400 2,200 0.2
17/12/2021
32.88
 632,700 33.08 33.21 32.81 300 24,400 -1.2
16/12/2021
33.08
 477,600 33.28 33.55 32.88 5,300 97,900 -4.6
15/12/2021
33.28
 498,000 33.89 34.15 33.21 11,800 82,000 -3.5
14/12/2021
33.89
 477,858 34.15 34.29 33.55 9,100 34,500 -1.3
13/12/2021
34.15
 347,156 34.56 34.56 34.09 51,000 50,100 0.1
10/12/2021
34.56
 450,390 34.09 34.56 33.89 2,300 11,000 -0.4
09/12/2021
34.09
 481,943 33.42 34.15 33.28 101,900 121,900 -1.0
08/12/2021
33.42
 363,843 33.55 33.95 33.01 0 85,002 -4.2
07/12/2021
33.55
 1,139,744 33.35 34.22 32.48 82,500 531,600 -22.0
06/12/2021
33.35
 1,187,184 34.89 34.89 32.54 51,300 400 2.6
03/12/2021
34.89
 760,143 36.03 36.30 34.89 20,000 0 1.1
02/12/2021
36.03
 497,529 35.70 36.64 35.36 150,200 200 8.1
01/12/2021
35.70
 1,026,580 36.23 36.37 35.50 29,800 0 1.6
30/11/2021
36.23
 1,007,989 36.84 37.04 35.97 201,400 500 10.8
29/11/2021
36.84
 1,367,835 37.17 37.17 35.90 242,000 500 13.2
26/11/2021
37.17
 1,178,000 37.78 37.91 36.90 237,600 2,100 13.1
25/11/2021
37.78
 1,337,047 38.11 38.92 37.37 358,800 0 20.3
24/11/2021
38.11
 1,192,495 37.51 38.25 37.04 450,000 0 25.4
23/11/2021
37.51
 1,013,516 37.17 37.58 31.60 332,200 100 18.3
22/11/2021
37.17
 2,117,580 37.91 37.91 36.37 1,070,500 900 59.4
19/11/2021
37.91
 2,452,735 37.58 38.52 36.17 594,747 100 33.7
18/11/2021
37.58
 2,184,193 36.90 37.71 36.77 175,100 65,000 6.2
17/11/2021
36.90
 1,281,921 36.97 37.17 36.44 424,100 197,800 12.4
16/11/2021
36.97
 1,269,592 37.51 37.51 36.57 454,400 100,100 19.5
15/11/2021
37.51
 2,909,229 36.37 37.98 36.30 612,300 307,700 16.9

Chính sách bảo mật | Điều khoản sử dụng |