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)
17/02/2021
27.61
 300,948 26.16 27.95 26.23 6,800 200 0.3
09/02/2021
26.16
 68,500 25.67 26.16 25.60 0 0 0
08/02/2021
25.67
 109,100 26.23 26.29 25.54 8,000 0 0
05/02/2021
26.23
 78,274 26.23 26.50 25.74 0 3,744 -0.1
04/02/2021
26.23
 116,696 25.67 26.29 25.54 0 0 0
03/02/2021
25.67
 113,431 24.85 25.88 24.64 25,300 0 0.9
02/02/2021
24.85
 125,600 24.57 25.19 24.57 43,600 0 1.6
01/02/2021
24.57
 96,000 25.12 25.33 24.36 52,200 0 1.9
29/01/2021
25.12
 144,450 23.67 25.47 23.81 1,100 0 0.0
28/01/2021
23.67
 330,554 25.95 25.95 23.12 12,700 0 0.5
27/01/2021
25.95
 224,783 26.78 26.78 25.60 26,500 0 1.0
26/01/2021
26.78
 156,571 26.92 26.99 26.50 450 58 0.0
25/01/2021
26.92
 126,406 27.05 27.19 26.92 50 14 0.0
22/01/2021
27.05
 130,300 27.19 27.47 27.05 12,600 17,800 -0.2
21/01/2021
27.19
 125,800 27.19 27.40 26.92 78,000 0 3.1
20/01/2021
27.19
 218,250 27.19 27.61 26.64 129,100 1,000 5.1
19/01/2021
27.19
 303,731 27.68 27.68 26.29 3,100 1,400 0.1
18/01/2021
27.68
 174,600 27.54 28.99 27.54 70,000 0 2.8
15/01/2021
27.54
 283,518 27.68 27.88 27.40 80,211 0 3.2
14/01/2021
27.68
 252,870 27.81 27.81 27.26 58,000 0 2.3
13/01/2021
27.81
 313,025 28.09 28.09 27.61 100,400 0 4.0
12/01/2021
28.09
 426,900 27.26 28.16 27.19 105,500 16,000 3.6
11/01/2021
27.26
 199,800 27.47 27.61 27.26 100 30,340 -1.2
08/01/2021
27.47
 312,800 27.81 27.88 27.26 151,800 42,800 4.3
07/01/2021
27.81
 218,500 27.95 27.95 27.74 0 30,900 -1.2
06/01/2021
27.95
 411,290 28.02 28.09 27.68 210,760 125,900 3.4
05/01/2021
28.02
 558,944 27.54 28.30 27.47 72,300 8,900 2.6
04/01/2021
27.54
 346,600 27.12 27.61 27.05 97,000 0 3.9
31/12/2020
27.12
 178,700 27.05 27.19 26.57 73,900 0 2.9
30/12/2020
27.05
 336,819 26.92 27.33 26.85 10,700 0 0.0
29/12/2020
26.92
 90,500 26.71 27.05 26.57 10,700 0 0.4
28/12/2020
26.71
 123,200 26.64 26.92 26.57 100 0 0.0
25/12/2020
26.64
 187,954 27.26 27.26 26.57 49,000 0 1.9
24/12/2020
27.26
 370,300 27.19 27.33 25.60 148,700 200 5.8
23/12/2020
27.19
 318,265 27.68 27.81 26.85 79,500 0 3.1
22/12/2020
27.68
 429,870 27.12 27.95 27.26 100 11,300 -0.4
21/12/2020
27.12
 350,276 26.36 27.19 22.50 76,000 0 3.0
18/12/2020
26.36
 156,278 26.36 26.50 26.29 20,100 0 0.8
17/12/2020
26.36
 264,300 26.43 26.43 26.23 171,000 200 6.5
16/12/2020
26.43
 169,761 26.36 30.16 26.23 213,300 0 0.0
15/12/2020
26.36
 312,020 26.09 26.43 25.88 213,300 0 8.1
14/12/2020
26.09
 257,370 25.88 29.33 25.47 20,000 0 0.8
11/12/2020
25.88
 153,572 25.88 25.88 25.26 100 0 0.0
10/12/2020
25.88
 226,418 26.36 26.36 25.67 1,000 0 0.0
09/12/2020
26.36
 324,525 25.88 26.57 25.54 20,050 210 0.8
08/12/2020
25.88
 798,650 24.98 25.95 24.91 281,200 0 10.4
07/12/2020
24.98
 249,526 24.85 28.37 24.64 88,800 0 3.2
04/12/2020
24.85
 345,264 24.50 24.85 24.36 61,000 100 2.2
03/12/2020
24.50
 318,600 24.36 24.57 24.22 31,800 0 1.1
02/12/2020
24.36
 185,700 24.22 24.50 24.02 43,200 86 1.5
01/12/2020
24.22
 141,569 24.50 24.50 24.02 34,700 0 1.2
30/11/2020
24.50
 308,600 24.09 24.85 24.02 40,400 0 1.4
27/11/2020
24.09
 111,000 24.02 24.16 23.88 56,400 0 0.0
26/11/2020
24.02
 82,193 24.16 24.16 23.95 56,400 0 2.0
25/11/2020
24.16
 155,800 24.09 24.29 23.88 40,500 0 1.4
24/11/2020
24.09
 278,700 23.88 24.29 23.88 10,000 9,026 0.0
23/11/2020
23.88
 159,700 23.88 23.88 23.53 0 5,000 0
20/11/2020
23.88
 164,870 23.81 23.95 23.60 0 5,000 -0.2
19/11/2020
23.81
 208,749 23.88 23.95 23.67 2,000 200 0.1
18/11/2020
23.88
 351,210 23.60 23.95 23.47 109,400 0 3.8
17/11/2020
23.60
 258,660 23.33 23.74 23.12 68,200 0 2.3
16/11/2020
23.33
 172,067 23.40 23.53 23.26 31,800 200 1.1
13/11/2020
23.40
 197,322 23.53 23.67 23.26 50,200 5,000 1.5
12/11/2020
23.53
 335,922 23.26 23.88 23.12 70,010 16,900 1.8
11/11/2020
23.26
 443,911 22.64 23.33 22.57 50,000 53,000 -0.1
10/11/2020
22.64
 114,122 22.57 22.84 22.57 50 32,000 -1.1
09/11/2020
22.57
 219,839 22.57 22.78 22.36 0 55,000 -1.8
06/11/2020
22.57
 281,308 22.02 22.57 22.02 0 77,200 -2.5
05/11/2020
22.02
 138,687 21.81 22.22 21.95 0 40,500 -1.3
04/11/2020
21.81
 23,430 21.81 21.81 21.67 1,900 2,700 -0.0
03/11/2020
21.81
 274,991 21.81 21.88 21.39 300 15,900 -0.5
02/11/2020
21.81
 40,360 21.95 22.08 21.74 2,100 12,200 -0.3
30/10/2020
21.95
 56,170 21.95 22.08 21.74 0 16,000 -0.5
29/10/2020
21.95
 37,610 21.95 22.08 21.53 0 2,100 -0.1
28/10/2020
21.95
 83,090 22.08 22.22 21.74 10 12,000 -0.4
27/10/2020
22.08
 70,800 22.15 22.22 21.95 16,010 0 0.5
26/10/2020
22.15
 92,564 22.36 22.43 22.08 2,300 0 0.1
23/10/2020
22.36
 86,070 22.22 22.36 22.22 0 1,500 -0.0
22/10/2020
22.22
 52,810 22.15 22.22 22.08 500 0 0.0
21/10/2020
22.15
 76,105 21.95 22.22 21.74 5,000 0 0.2
20/10/2020
21.95
 168,000 22.15 22.15 21.95 54 10,000 -0.3
19/10/2020
22.15
 218,700 22.57 22.57 22.02 2,500 5,000 -0.1
16/10/2020
22.57
 132,273 22.64 22.71 22.36 0 2,500 -0.1
15/10/2020
22.64
 263,800 22.84 22.84 22.50 3,500 0 0.1
14/10/2020
22.84
 197,977 23.05 23.05 22.57 0 0 0
13/10/2020
23.05
 202,600 23.33 23.33 22.98 0 0 0
12/10/2020
23.33
 408,800 23.47 23.47 22.78 4,800 0 0.2
09/10/2020
23.47
 157,160 23.47 23.53 23.12 4,000 100 0.1
08/10/2020
23.47
 464,144 23.53 23.74 23.05 24,800 34,000 -0.3
07/10/2020
23.53
 395,789 23.88 23.88 23.53 500 51,000 -1.7
06/10/2020
23.88
 243,710 23.95 24.16 23.81 5,550 33,000 -1.0
05/10/2020
23.95
 322,118 23.67 23.95 20.22 0 43,000 -1.5
02/10/2020
23.67
 969,467 23.33 24.16 23.33 1,000 70,000 -2.4
01/10/2020
23.33
 336,829 23.19 23.40 23.12 1,000 4,800 0
30/09/2020
23.19
 95,457 23.12 23.40 22.91 0 2,100 -0.1
29/09/2020
23.12
 112,393 23.26 23.26 22.98 150 0 0.0
28/09/2020
23.26
 134,948 23.40 23.40 19.95 0 2,200 -0.1
25/09/2020
23.40
 96,465 23.47 23.53 23.26 2,000 9,400 -0.3
24/09/2020
23.47
 415,543 23.05 23.74 23.05 10,000 58,000 -1.6
23/09/2020
23.05
 340,760 23.05 23.19 22.78 0 36,500 -1.2

Chính sách bảo mật | Điều khoản sử dụng |