CTCP Đường Quảng Ngãi (qns)

48.20
-0.30
(-0.62%)
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
(2026-05-13) 		-0.60 -1.22% 2,451,700 333,991 0
47.40
49
48.20
2 tháng
(2026-04-13) 		2.78 6.10% 7,031,700 165,419 0
44.10
49
48.20
3 tháng
(2026-03-16) 		2.88 6.33% 8,404,800 -236,781 0
44.10
49
48.20
6 tháng
(2025-12-15) 		6.38 15.18% 17,096,600 841,719 51.1
41.93
49
48.20
12 tháng
(2025-06-17) 		4.84 11.11% 38,561,200 -279,361 13.7
41.08
49
48.20
24 tháng
(2024-06-24) 		7.35 17.90% 126,140,305 -17,749,627 -779.6
38.86
49
48.20
36 tháng
(2023-06-28) 		11.56 31.36% 342,944,360 -26,470,807 -1,200.9
34.87
49
48.20
60 tháng
(2021-07-08) 		21.33 78.81% 591,155,410 -22,301,312 -968.5
25.17
49
48.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2021
32.29
 1,194,700 31.75 32.56 31.75 10,400 10,000 0.0
13/08/2021
31.75
 777,435 31.82 31.88 31.00 291,400 0 13.5
12/08/2021
31.82
 735,800 31.61 32.56 31.55 142,100 400 6.6
11/08/2021
31.61
 2,327,353 29.78 32.56 29.92 2,400 13,000 -0.5
10/08/2021
29.78
 494,500 29.71 29.98 29.65 200 66,200 -2.9
09/08/2021
29.71
 694,225 29.58 29.78 29.44 600 119,400 -5.2
06/08/2021
29.58
 899,500 29.65 30.32 29.51 94,000 158,700 -2.8
05/08/2021
29.65
 364,800 29.92 29.98 29.51 800 64,500 -2.8
04/08/2021
29.92
 531,800 29.65 30.39 29.65 100 0 0.0
03/08/2021
29.65
 553,400 30.12 30.26 29.37 10,000 185,581 -7.7
02/08/2021
30.12
 1,333,500 29.17 30.46 28.97 10,000 450,400 -19.6
30/07/2021
29.17
 562,800 29.31 29.71 28.97 10,000 196,100 -8.1
29/07/2021
29.31
 433,489 29.10 29.44 28.83 100,500 170,800 -3.0
28/07/2021
29.10
 418,400 29.24 29.71 28.97 115,200 170,400 -2.4
27/07/2021
29.24
 1,227,200 28.22 29.51 28.15 465,800 654,300 -8.1
26/07/2021
28.22
 476,353 28.70 28.70 27.95 157,000 218,500 -2.6
23/07/2021
28.70
 228,970 28.97 29.04 28.70 72,700 76,800 -0.2
22/07/2021
28.97
 228,560 28.97 29.37 28.90 0 87,000 -3.7
21/07/2021
28.97
 916,500 28.22 29.10 28.02 354,900 413,300 -2.5
20/07/2021
28.22
 284,700 27.95 28.22 27.68 0 62,100 -2.6
19/07/2021
27.95
 284,200 28.36 28.36 27.75 150,100 59,500 3.7
16/07/2021
28.36
 236,100 28.36 28.56 28.15 157,000 46,700 4.6
15/07/2021
28.36
 399,500 28.09 28.76 28.02 170,300 70,600 4.2
14/07/2021
28.09
 589,800 27.61 28.22 27.27 100,000 122,300 -0.9
13/07/2021
27.61
 248,697 27.14 27.61 26.93 93,100 45,500 1.9
12/07/2021
27.14
 679,319 27.14 27.20 26.46 171,000 112,400 2.3
09/07/2021
27.14
 299,458 27.07 27.47 27.07 20,100 47,800 -1.1
08/07/2021
27.07
 326,080 26.93 27.27 26.93 20,040 59,000 0
07/07/2021
26.93
 488,600 27.14 27.47 26.73 100 160,400 -6.4
06/07/2021
27.14
 691,197 27.41 27.54 26.93 600 295,921 -12.0
05/07/2021
27.41
 255,100 27.95 28.02 27.34 0 105,100 -4.3
02/07/2021
27.95
 241,514 28.09 30.43 27.88 0 99,000 -4.1
01/07/2021
28.09
 306,446 27.75 28.15 27.54 0 90,000 -3.7
30/06/2021
27.75
 396,902 27.47 27.81 27.34 0 105,100 -4.3
29/06/2021
27.47
 193,500 27.47 30.53 27.34 0 31,200 -1.3
28/06/2021
27.47
 369,401 27.27 27.47 27.14 14,000 168,900 -6.2
25/06/2021
27.27
 717,688 27.41 27.54 27.00 0 330,300 -13.3
24/06/2021
27.41
 517,719 27.81 27.81 27.27 200,000 394,000 -7.8
23/06/2021
27.81
 539,551 28.49 28.49 27.47 200,500 318,600 -4.9
22/06/2021
28.49
 836,347 28.70 28.70 27.95 413,100 331,400 3.4
21/06/2021
28.70
 1,138,600 29.24 29.65 28.56 574,900 458,900 0
18/06/2021
29.24
 453,715 29.04 30.53 28.97 600 126,100 -5.5
17/06/2021
29.04
 595,500 28.49 29.10 28.15 300 157,300 -6.7
16/06/2021
28.49
 1,578,804 26.59 30.53 26.66 52,000 419,200 -15.2
15/06/2021
26.59
 81,562 26.73 26.73 22.73 0 0 0
14/06/2021
26.73
 93,422 26.73 30.53 26.59 22,000 13,900 0.3
11/06/2021
26.73
 184,109 26.73 27.00 26.66 0 3,500 -0.1
10/06/2021
26.73
 105,216 26.53 30.39 26.32 100 10,000 -0.4
09/06/2021
26.53
 118,660 26.46 26.80 26.32 800 0 0.0
08/06/2021
26.46
 331,918 27.07 27.47 26.39 0 53,900 -2.1
07/06/2021
27.07
 180,241 27.27 30.53 26.80 76,900 49,900 1.1
04/06/2021
27.27
 171,074 27.20 27.75 23.07 45,200 61,800 -0.7
03/06/2021
27.20
 536,645 26.73 27.27 26.73 5,400 196,500 -7.6
02/06/2021
26.73
 200,462 26.80 26.93 26.59 0 61,000 -2.4
01/06/2021
26.80
 195,279 26.59 26.86 26.59 0 300 -0.0
31/05/2021
26.59
 236,507 26.53 26.80 26.46 0 0 0
28/05/2021
26.53
 130,000 26.66 26.73 26.39 500 0 0.0
27/05/2021
26.66
 173,031 26.59 26.73 26.46 127,600 0 5.0
26/05/2021
26.59
 32,224 26.86 26.86 26.53 0 4 -0.0
25/05/2021
26.86
 187,051 26.53 26.86 26.46 110,040 0 4.3
24/05/2021
26.53
 47,000 26.73 26.73 26.39 900 0 0.0
21/05/2021
26.73
 313,800 25.91 27.14 25.85 166,000 0 6.5
20/05/2021
25.91
 210,700 26.05 26.12 25.85 40,000 27,000 0.5
19/05/2021
26.05
 224,900 26.19 26.25 25.91 0 37,400 -1.4
18/05/2021
26.19
 304,000 26.46 26.53 26.12 0 136,100 -5.3
17/05/2021
26.46
 235,382 26.80 26.80 26.39 0 36,200 -1.4
14/05/2021
26.80
 151,210 26.80 26.93 26.53 0 26,900 -1.1
13/05/2021
26.80
 281,905 27.14 27.34 26.66 100 142,100 -5.7
12/05/2021
27.14
 543,402 26.46 27.27 22.45 0 212,000 -8.5
11/05/2021
26.46
 308,252 26.19 26.59 25.98 0 174,800 -6.8
10/05/2021
26.19
 296,400 26.59 26.59 26.12 18 44,200 -1.7
07/05/2021
26.59
 392,882 26.73 26.80 26.46 300,006 65,930 9.2
06/05/2021
26.73
 177,100 26.80 26.93 22.79 0 26,700 -1.1
05/05/2021
26.80
 177,295 26.59 26.93 26.53 0 400 -0.0
04/05/2021
26.59
 171,420 27.07 27.07 26.53 0 0 0
29/04/2021
27.07
 93,480 27.07 27.47 26.93 0 0 0
28/04/2021
27.07
 30,714 26.73 27.47 26.66 100 3,200 -0.1
27/04/2021
26.73
 69,900 26.80 26.86 26.53 18,000 0 0.7
26/04/2021
26.80
 107,310 27.34 27.34 26.80 30,000 0 1.2
23/04/2021
27.34
 124,402 27.61 27.61 26.53 0 1,100 -0.0
22/04/2021
27.61
 119,508 28.09 28.15 27.54 10 0 0.0
20/04/2021
28.09
 132,300 28.42 28.49 28.02 300 0 0.0
19/04/2021
28.42
 248,813 28.49 28.49 28.02 200,000 56,000 6.0
16/04/2021
28.49
 252,058 28.56 28.70 28.22 200,200 47,700 6.4
15/04/2021: Cổ tức tiền mặt tỉ lệ: 15%
15/04/2021
28.56
 187,800 28.70 29.24 28.42 0 200 0
14/04/2021
28.70
 107,149 28.70 28.76 28.56 5 0 0.0
13/04/2021
28.70
 382,030 28.89 29.09 28.56 248,800 0 10.9
12/04/2021
28.89
 332,260 28.76 29.15 28.83 157,700 1,000 6.9
09/04/2021
28.76
 188,900 28.83 28.89 28.76 18,000 0 0.8
08/04/2021
28.83
 396,520 28.37 28.89 28.30 220,200 30,000 8.3
07/04/2021
28.37
 110,960 28.56 28.76 28.24 200 0 0.0
06/04/2021
28.56
 328,041 27.98 28.63 23.78 49,200 0 2.1
05/04/2021
27.98
 190,774 28.17 28.50 23.98 2,744,279 2,741,879 0.1
02/04/2021
28.17
 155,765 27.91 28.24 27.98 0 0 0
01/04/2021
27.91
 105,277 27.98 28.11 27.78 0 12,900 -0.5
31/03/2021
27.98
 279,500 27.52 27.98 26.99 170,000 45,500 5.3
30/03/2021
27.52
 446,710 27.91 27.98 27.32 0 79,000 -3.4
29/03/2021
27.91
 329,037 28.11 28.11 27.78 36,500 149,000 -4.8
26/03/2021
28.11
 371,800 28.30 28.30 27.78 0 0 0
25/03/2021
28.30
 224,367 28.24 28.63 28.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |