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)
09/04/2021
30.01
 188,900 30.08 30.15 30.01 18,000 0 0.8
08/04/2021
30.08
 396,520 29.60 30.15 29.53 220,200 30,000 8.3
07/04/2021
29.60
 110,960 29.81 30.01 29.46 200 0 0.0
06/04/2021
29.81
 328,041 29.19 29.88 24.82 49,200 0 2.1
05/04/2021
29.19
 190,774 29.40 29.74 25.02 2,744,279 2,741,879 0.1
02/04/2021
29.40
 155,765 29.12 29.46 29.19 0 0 0
01/04/2021
29.12
 105,277 29.19 29.33 28.99 0 12,900 -0.5
31/03/2021
29.19
 279,500 28.71 29.19 28.17 170,000 45,500 5.3
30/03/2021
28.71
 446,710 29.12 29.19 28.51 0 79,000 -3.4
29/03/2021
29.12
 329,037 29.33 29.33 28.99 36,500 149,000 -4.8
26/03/2021
29.33
 371,800 29.53 29.53 28.99 0 0 0
25/03/2021
29.53
 224,367 29.46 29.88 29.26 0 0 0
24/03/2021
29.46
 375,697 29.88 29.88 29.05 13,500 0 0.6
23/03/2021
29.88
 327,712 30.15 30.15 29.40 0 0 0
22/03/2021
30.15
 311,295 29.94 30.22 29.74 100 5,100 -0.2
19/03/2021
29.94
 319,629 30.01 30.08 29.74 120,000 0 5.2
18/03/2021
30.01
 309,890 30.15 30.42 29.81 97,900 60,000 1.7
17/03/2021
30.15
 767,521 29.53 30.49 29.40 2,600 20,000 -0.8
16/03/2021
29.53
 666,084 29.05 29.53 29.12 254,900 0 11.0
15/03/2021
29.05
 359,800 28.99 29.53 28.99 139,400 0 6.0
12/03/2021
28.99
 393,306 28.92 29.26 28.78 157,800 43,000 4.9
11/03/2021
28.92
 380,192 29.19 29.40 28.92 12,300 46,600 -1.5
10/03/2021
29.19
 974,500 28.23 29.26 28.03 542,900 244,300 12.5
09/03/2021
28.23
 604,100 27.76 28.58 27.41 250,900 135,502 4.8
08/03/2021
27.76
 419,875 28.03 28.17 27.62 140,000 72,300 2.8
05/03/2021
28.03
 589,007 28.37 28.37 27.35 80,900 80,400 0.0
04/03/2021
28.37
 350,631 28.85 29.19 28.10 0 33,700 -1.4
03/03/2021
28.85
 281,255 29.33 29.40 28.64 0 32,500 -1.4
02/03/2021
29.33
 767,055 28.58 30.08 26.66 0 1,189,200 -46.8
01/03/2021
28.58
 291,094 28.44 28.64 28.37 0 44,800 -1.9
26/02/2021: Cổ tức tiền mặt tỉ lệ: 5%
26/02/2021
28.44
 410,304 28.37 28.71 28.23 170,800 108,000 2.6
25/02/2021
28.37
 566,723 28.17 28.78 27.83 387,300 128,200 10.9
24/02/2021
28.17
 540,666 28.71 28.71 28.10 250,400 68,000 7.7
23/02/2021
28.71
 305,033 28.64 29.05 24.39 2,500 51,300 -2.1
22/02/2021
28.64
 1,240,463 27.70 29.05 27.70 50,000 318,400 -11.4
19/02/2021
27.70
 989,100 26.88 28.10 26.68 0 112,700 -4.6
18/02/2021
26.88
 126,524 27.02 27.36 26.75 0 0 0
17/02/2021
27.02
 300,948 25.60 27.36 25.67 6,800 200 0.3
09/02/2021
25.60
 68,500 25.13 25.60 25.06 0 0 0
08/02/2021
25.13
 109,100 25.67 25.74 24.99 8,000 0 0
05/02/2021
25.67
 78,274 25.67 25.94 25.20 0 3,744 -0.1
04/02/2021
25.67
 116,696 25.13 25.74 24.99 0 0 0
03/02/2021
25.13
 113,431 24.32 25.33 24.12 25,300 0 0.9
02/02/2021
24.32
 125,600 24.05 24.66 24.05 43,600 0 1.6
01/02/2021
24.05
 96,000 24.59 24.79 23.85 52,200 0 1.9
29/01/2021
24.59
 144,450 23.17 24.93 23.30 1,100 0 0.0
28/01/2021
23.17
 330,554 25.40 25.40 22.63 12,700 0 0.5
27/01/2021
25.40
 224,783 26.21 26.21 25.06 26,500 0 1.0
26/01/2021
26.21
 156,571 26.34 26.41 25.94 450 58 0.0
25/01/2021
26.34
 126,406 26.48 26.61 26.34 50 14 0.0
22/01/2021
26.48
 130,300 26.61 26.88 26.48 12,600 17,800 -0.2
21/01/2021
26.61
 125,800 26.61 26.82 26.34 78,000 0 3.1
20/01/2021
26.61
 218,250 26.61 27.02 26.07 129,100 1,000 5.1
19/01/2021
26.61
 303,731 27.09 27.09 25.74 3,100 1,400 0.1
18/01/2021
27.09
 174,600 26.95 28.37 26.95 70,000 0 2.8
15/01/2021
26.95
 283,518 27.09 27.29 26.82 80,211 0 3.2
14/01/2021
27.09
 252,870 27.22 27.22 26.68 58,000 0 2.3
13/01/2021
27.22
 313,025 27.49 27.49 27.02 100,400 0 4.0
12/01/2021
27.49
 426,900 26.68 27.56 26.61 105,500 16,000 3.6
11/01/2021
26.68
 199,800 26.88 27.02 26.68 100 30,340 -1.2
08/01/2021
26.88
 312,800 27.22 27.29 26.68 151,800 42,800 4.3
07/01/2021
27.22
 218,500 27.36 27.36 27.16 0 30,900 -1.2
06/01/2021
27.36
 411,290 27.43 27.49 27.09 210,760 125,900 3.4
05/01/2021
27.43
 558,944 26.95 27.70 26.88 72,300 8,900 2.6
04/01/2021
26.95
 346,600 26.55 27.02 26.48 97,000 0 3.9
31/12/2020
26.55
 178,700 26.48 26.61 26.01 73,900 0 2.9
30/12/2020
26.48
 336,819 26.34 26.75 26.28 10,700 0 0.0
29/12/2020
26.34
 90,500 26.14 26.48 26.01 10,700 0 0.4
28/12/2020
26.14
 123,200 26.07 26.34 26.01 100 0 0.0
25/12/2020
26.07
 187,954 26.68 26.68 26.01 49,000 0 1.9
24/12/2020
26.68
 370,300 26.61 26.75 25.06 148,700 200 5.8
23/12/2020
26.61
 318,265 27.09 27.22 26.28 79,500 0 3.1
22/12/2020
27.09
 429,870 26.55 27.36 26.68 100 11,300 -0.4
21/12/2020
26.55
 350,276 25.80 26.61 22.02 76,000 0 3.0
18/12/2020
25.80
 156,278 25.80 25.94 25.74 20,100 0 0.8
17/12/2020
25.80
 264,300 25.87 25.87 25.67 171,000 200 6.5
16/12/2020
25.87
 169,761 25.80 29.52 25.67 213,300 0 0.0
15/12/2020
25.80
 312,020 25.53 25.87 25.33 213,300 0 8.1
14/12/2020
25.53
 257,370 25.33 28.71 24.93 20,000 0 0.8
11/12/2020
25.33
 153,572 25.33 25.33 24.72 100 0 0.0
10/12/2020
25.33
 226,418 25.80 25.80 25.13 1,000 0 0.0
09/12/2020
25.80
 324,525 25.33 26.01 24.99 20,050 210 0.8
08/12/2020
25.33
 798,650 24.45 25.40 24.39 281,200 0 10.4
07/12/2020
24.45
 249,526 24.32 27.76 24.12 88,800 0 3.2
04/12/2020
24.32
 345,264 23.98 24.32 23.85 61,000 100 2.2
03/12/2020
23.98
 318,600 23.85 24.05 23.71 31,800 0 1.1
02/12/2020
23.85
 185,700 23.71 23.98 23.51 43,200 86 1.5
01/12/2020
23.71
 141,569 23.98 23.98 23.51 34,700 0 1.2
30/11/2020
23.98
 308,600 23.58 24.32 23.51 40,400 0 1.4
27/11/2020
23.58
 111,000 23.51 23.64 23.37 56,400 0 0.0
26/11/2020
23.51
 82,193 23.64 23.64 23.44 56,400 0 2.0
25/11/2020
23.64
 155,800 23.58 23.78 23.37 40,500 0 1.4
24/11/2020
23.58
 278,700 23.37 23.78 23.37 10,000 9,026 0.0
23/11/2020
23.37
 159,700 23.37 23.37 23.03 0 5,000 0
20/11/2020
23.37
 164,870 23.30 23.44 23.10 0 5,000 -0.2
19/11/2020
23.30
 208,749 23.37 23.44 23.17 2,000 200 0.1
18/11/2020
23.37
 351,210 23.10 23.44 22.97 109,400 0 3.8
17/11/2020
23.10
 258,660 22.83 23.24 22.63 68,200 0 2.3
16/11/2020
22.83
 172,067 22.90 23.03 22.76 31,800 200 1.1
13/11/2020
22.90
 197,322 23.03 23.17 22.76 50,200 5,000 1.5

Chính sách bảo mật | Điều khoản sử dụng |