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

28.50
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
(2025-12-29) 		-6.50 -18.57% 104,300 0 0
28.50
35
28.50
2 tháng
(2025-12-01) 		4.50 18.75% 155,500 0 0
24
38.80
28.50
3 tháng
(2025-10-30) 		6.50 29.55% 178,300 0 0
20
38.80
28.50
6 tháng
(2025-08-01) 		12.37 76.74% 560,400 -18,800 -0.3
16.13
38.80
28.50
12 tháng
(2025-02-03) 		11.50 67.65% 800,516 -24,800 -0.4
14.18
38.80
28.50
24 tháng
(2024-02-15) 		15.56 120.31% 2,370,198 -430,275 -6.1
10.52
38.80
28.50
36 tháng
(2023-02-13) 		16.50 137.47% 2,717,613 -465,475 -6.5
8.96
38.80
28.50
60 tháng
(2021-02-23) 		17.23 152.82% 4,482,283 -610,155 -8.7
8.96
38.80
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
10.91
 0 10.91 10.91 10.91 0 0 0
30/08/2021
10.91
 1,500 10.91 10.91 10.91 1,300 0 0.0
27/08/2021
10.91
 1,300 10.91 10.91 10.91 0 0 0
26/08/2021
10.91
 0 10.91 10.91 10.91 0 0 0
25/08/2021
10.91
 0 10.91 10.91 10.91 0 0 0
24/08/2021
10.91
 600 10.91 10.91 10.69 0 0 0
23/08/2021
10.91
 14,600 10.55 10.91 10.76 0 0 0
20/08/2021
10.55
 6,100 10.69 10.76 10.55 0 0 0
19/08/2021
10.69
 100 10.69 10.69 10.69 0 0 0
18/08/2021
10.69
 4,300 10.62 10.69 10.55 500 0 0.0
17/08/2021
10.62
 13,000 10.76 10.76 10.55 2,000 0 0.0
16/08/2021
10.76
 2,100 10.47 10.76 10.55 1,000 0 0.0
13/08/2021
10.47
 1,000 10.47 10.55 10.40 0 0 0
12/08/2021
10.47
 0 10.47 10.47 10.47 0 0 0
11/08/2021
10.47
 11,500 10.47 10.69 10.47 0 0 0
10/08/2021
10.47
 5,000 10.47 10.47 10.11 0 0 0
09/08/2021
10.47
 0 10.47 10.47 10.47 0 0 0
06/08/2021
10.47
 0 10.47 10.47 10.47 0 0 0
05/08/2021
10.47
 3,200 10.47 10.47 10.33 0 0 0
04/08/2021
10.47
 0 10.47 10.47 10.47 0 0 0
03/08/2021
10.47
 400 10.47 10.47 10.04 0 0 0
02/08/2021
10.47
 1,400 10.47 10.47 10.47 0 0 0
30/07/2021
10.47
 0 10.47 10.47 10.47 0 0 0
29/07/2021
10.47
 2,800 10.55 10.55 10.47 0 0 0
28/07/2021
10.55
 200 10.33 10.55 10.33 0 0 0
27/07/2021
10.33
 0 10.33 10.33 10.33 0 0 0
26/07/2021
10.33
 0 10.33 10.33 10.33 0 0 0
23/07/2021
10.33
 500 10.33 10.33 10.33 0 500 -0.0
22/07/2021
10.33
 21,100 10.62 10.84 9.75 0 100 -0.0
21/07/2021
10.62
 0 10.62 10.62 10.62 0 0 0
20/07/2021
10.62
 3,000 10.62 10.62 10.62 0 3,000 -0.0
19/07/2021
10.62
 300 10.62 10.62 10.62 0 300 -0.0
16/07/2021
10.62
 15,000 10.55 10.62 10.62 0 0 0
15/07/2021
10.55
 700 10.55 10.55 10.55 0 700 -0.0
14/07/2021
10.55
 1,200 10.55 10.55 10.33 0 200 -0.0
13/07/2021
10.55
 600 10.62 10.62 10.55 0 0 0
12/07/2021
10.62
 5,900 10.91 10.91 10.18 1,200 0 0.0
09/07/2021
10.91
 0 10.91 10.91 10.91 0 0 0
08/07/2021
10.91
 2,100 10.55 11.27 10.91 2,100 0 0.0
07/07/2021
10.55
 300 10.25 10.55 10.18 0 0 0
06/07/2021
10.25
 27,400 10.91 10.91 10.25 0 27,400 -0.4
05/07/2021
10.91
 420 10.69 10.91 10.55 0 0 0
02/07/2021
10.69
 0 10.69 10.69 10.69 0 0 0
01/07/2021
10.69
 400 10.69 10.98 10.69 0 0 0
30/06/2021
10.69
 0 10.69 10.69 10.69 0 0 0
29/06/2021
10.69
 0 10.69 10.69 10.69 0 0 0
28/06/2021
10.69
 500 10.76 10.76 10.69 0 100 -0.0
25/06/2021
10.76
 800 10.76 10.76 10.76 0 0 0
24/06/2021
10.76
 0 10.76 10.76 10.76 0 0 0
23/06/2021
10.76
 1,800 10.76 10.76 10.55 0 100 -0.0
22/06/2021
10.76
 2,300 10.91 10.91 10.76 0 2,300 -0.0
21/06/2021
10.91
 1,200 10.91 10.91 10.91 0 1,200 -0.0
18/06/2021
10.91
 18,500 11.05 11.05 10.91 0 0 0
17/06/2021
11.05
 0 11.05 11.05 11.05 0 0 0
16/06/2021
11.05
 0 11.05 11.05 11.05 0 0 0
15/06/2021
11.05
 480 10.55 11.05 10.55 0 0 0
14/06/2021
10.55
 300 10.55 10.55 10.55 0 0 0
11/06/2021
10.55
 3,200 10.69 10.69 10.55 0 200 -0.0
10/06/2021
10.69
 900 10.76 10.76 10.69 0 0 0
09/06/2021
10.76
 1,100 10.47 10.76 10.55 0 100 -0.0
08/06/2021
10.47
 7,280 10.98 10.98 10.47 0 80 -0.0
07/06/2021
10.98
 400 10.98 10.98 10.76 0 300 -0.0
04/06/2021
10.98
 23,300 11.05 11.05 10.55 0 11,000 -0.2
03/06/2021
11.05
 10,000 10.55 11.05 11.05 0 0 0
02/06/2021
10.55
 0 10.55 10.55 10.55 0 0 0
01/06/2021
10.55
 100 10.40 10.55 10.55 0 0 0
31/05/2021
10.40
 1,000 10.91 10.91 10.40 0 0 0
28/05/2021
10.91
 0 10.91 10.91 10.91 0 0 0
27/05/2021
10.91
 300 10.76 10.91 10.84 0 200 -0.0
26/05/2021
10.76
 0 10.76 10.76 10.76 0 0 0
25/05/2021
10.76
 2,709 10.76 10.84 10.76 0 2,700 -0.0
24/05/2021
10.76
 1,300 10.84 10.84 10.76 0 1,300 -0.0
21/05/2021
10.84
 3,000 10.84 10.84 10.84 0 3,000 -0.0
20/05/2021
10.84
 200 10.84 10.84 10.84 0 0 0
19/05/2021
10.84
 100 10.84 10.84 10.84 0 0 0
18/05/2021
10.84
 500 10.91 10.91 10.84 0 0 0
17/05/2021
10.91
 0 10.91 10.91 10.91 0 0 0
14/05/2021
10.91
 0 10.91 10.91 10.91 0 0 0
13/05/2021
10.91
 100 10.69 10.91 10.91 0 0 0
12/05/2021
10.69
 2,200 10.69 10.76 10.69 0 2,000 -0.0
11/05/2021
10.69
 5,500 10.84 10.84 10.55 0 0 0
10/05/2021
10.84
 500 10.84 10.84 10.84 0 400 -0.0
07/05/2021
10.84
 3,300 10.84 10.84 10.84 0 3,300 -0.0
06/05/2021
10.84
 7,400 10.84 10.84 10.84 0 7,400 -0.1
05/05/2021
10.84
 5,300 10.98 10.98 10.76 0 1,800 -0.0
04/05/2021
10.98
 0 10.98 10.98 10.98 0 0 0
29/04/2021
10.98
 11,200 10.98 11.05 10.91 0 10,500 -0.2
28/04/2021
10.98
 4,500 11.05 11.05 10.98 0 3,300 -0.0
27/04/2021
11.05
 8,600 10.98 11.05 10.98 0 8,500 -0.1
26/04/2021
10.98
 3,200 11.05 11.05 10.98 0 3,000 -0.0
23/04/2021
11.05
 600 11.05 11.05 10.91 0 0 0
22/04/2021
11.05
 2,300 11.13 11.13 11.05 0 0 0
20/04/2021
11.13
 4,000 11.27 11.27 11.13 0 0 0
19/04/2021
11.27
 2,100 10.98 11.27 11.27 0 2,100 -0.0
16/04/2021
10.98
 1,500 11.35 11.35 10.98 0 0 0
15/04/2021
11.35
 7,700 11.35 11.35 11.35 0 7,500 -0.1
14/04/2021
11.35
 7,700 11.35 11.49 11.35 0 3,200 -0.0
13/04/2021
11.35
 8,800 11.20 11.35 11.20 0 5,800 -0.1
12/04/2021
11.20
 17,900 11.20 11.27 10.98 0 6,100 -0.1
09/04/2021
11.20
 900 11.20 11.20 11.20 0 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |