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

31.80
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
(2026-06-29) 		-3 -7.69% 1,500 0 0
31.80
39
31.80
2 tháng
(2026-06-01) 		3 9.09% 63,500 0 0
31.80
39
31.80
3 tháng
(2026-05-04) 		1 2.86% 64,100 0 0
31.50
39
31.80
6 tháng
(2026-01-30) 		7.50 26.32% 286,300 0 0
28
39
31.80
12 tháng
(2025-08-04) 		19.49 117.99% 841,700 -18,800 -0.3
16.13
39
31.80
24 tháng
(2024-08-08) 		23.44 186.53% 1,908,669 -40,200 -0.6
12.56
39
31.80
36 tháng
(2023-08-14) 		24.26 206.63% 2,758,905 -444,675 -6.3
10
39
31.80
60 tháng
(2021-08-24) 		25.09 230% 4,284,994 -432,575 -6.0
8.96
39
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2022
13.10
 4,700 13.02 13.33 13.10 0 0 0
01/03/2022
13.02
 4,900 13.02 13.02 13.02 0 0 0
28/02/2022
13.02
 3,600 12.94 13.02 12.94 0 0 0
25/02/2022
12.94
 700 13.18 14.12 12.94 0 600 -0.0
24/02/2022
13.18
 6,600 13.33 13.33 13.18 0 0 0
23/02/2022
13.33
 0 13.33 13.33 13.33 0 0 0
22/02/2022
13.33
 0 13.33 13.33 13.33 0 0 0
21/02/2022
13.33
 100 13.49 13.49 13.33 0 0 0
18/02/2022
13.49
 1,000 13.81 13.81 13.49 0 1,000 -0.0
17/02/2022
13.81
 0 13.81 13.81 13.81 0 0 0
16/02/2022
13.81
 10 13.81 13.81 13.81 0 0 0
15/02/2022
13.81
 0 13.81 13.81 13.81 0 0 0
14/02/2022
13.81
 0 13.81 13.81 13.81 0 0 0
11/02/2022
13.81
 600 13.81 13.81 13.81 0 0 0
10/02/2022
13.81
 0 13.81 13.81 13.81 0 0 0
09/02/2022
13.81
 1,800 13.73 13.81 13.33 0 0 0
08/02/2022
13.73
 3,020 13.73 13.73 13.73 0 0 0
07/02/2022
13.73
 0 13.73 13.73 13.73 0 0 0
28/01/2022
13.73
 0 13.73 13.73 13.73 0 0 0
27/01/2022
13.73
 0 13.73 13.73 13.73 0 0 0
26/01/2022
13.73
 100 12.63 13.73 13.73 0 0 0
25/01/2022
12.63
 0 12.63 12.63 12.63 0 0 0
24/01/2022
12.63
 400 13.33 13.33 12.63 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |