CTCP Đường Quảng Ngãi (qns)

47.50
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
(2026-02-11) 		-1.70 -3.46% 2,655,400 485,500 23.6
46.90
49.50
47.50
2 tháng
(2026-01-12) 		1.30 2.82% 6,959,000 1,098,000 52.0
45.80
49.50
47.50
3 tháng
(2025-12-15) 		3.55 8.10% 8,671,200 1,078,500 51.1
43.75
49.50
47.50
6 tháng
(2025-09-15) 		0.91 1.95% 17,317,400 -100,300 -3.3
42.87
49.50
47.50
12 tháng
(2025-03-18) 		2.43 5.42% 58,478,800 -9,389,008 -385.6
40.55
49.50
47.50
24 tháng
(2024-03-25) 		6.73 16.54% 169,465,383 -17,632,822 -782.5
40.19
49.50
47.50
36 tháng
(2023-03-29) 		16.79 54.86% 367,010,284 -32,296,559 -1,471.4
30.61
49.50
47.50
60 tháng
(2021-04-08) 		17.32 57.58% 601,616,787 -23,730,707 -1,038.8
26.27
49.50
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2021
27.04
 210,700 27.18 27.25 26.97 40,000 27,000 0.5
19/05/2021
27.18
 224,900 27.32 27.40 27.04 0 37,400 -1.4
18/05/2021
27.32
 304,000 27.61 27.68 27.25 0 136,100 -5.3
17/05/2021
27.61
 235,382 27.96 27.96 27.54 0 36,200 -1.4
14/05/2021
27.96
 151,210 27.96 28.10 27.68 0 26,900 -1.1
13/05/2021
27.96
 281,905 28.32 28.53 27.82 100 142,100 -5.7
12/05/2021
28.32
 543,402 27.61 28.46 23.43 0 212,000 -8.5
11/05/2021
27.61
 308,252 27.32 27.75 27.11 0 174,800 -6.8
10/05/2021
27.32
 296,400 27.75 27.75 27.25 18 44,200 -1.7
07/05/2021
27.75
 392,882 27.89 27.96 27.61 300,006 65,930 9.2
06/05/2021
27.89
 177,100 27.96 28.10 23.78 0 26,700 -1.1
05/05/2021
27.96
 177,295 27.75 28.10 27.68 0 400 -0.0
04/05/2021
27.75
 171,420 28.24 28.24 27.68 0 0 0
29/04/2021
28.24
 93,480 28.24 28.67 28.10 0 0 0
28/04/2021
28.24
 30,714 27.89 28.67 27.82 100 3,200 -0.1
27/04/2021
27.89
 69,900 27.96 28.03 27.68 18,000 0 0.7
26/04/2021
27.96
 107,310 28.53 28.53 27.96 30,000 0 1.2
23/04/2021
28.53
 124,402 28.81 28.81 27.68 0 1,100 -0.0
22/04/2021
28.81
 119,508 29.31 29.38 28.74 10 0 0.0
20/04/2021
29.31
 132,300 29.66 29.73 29.24 300 0 0.0
19/04/2021
29.66
 248,813 29.73 29.73 29.24 200,000 56,000 6.0
16/04/2021
29.73
 252,058 29.80 29.94 29.45 200,200 47,700 6.4
15/04/2021: Cổ tức tiền mặt tỉ lệ: 15%
15/04/2021
29.80
 187,800 29.94 30.51 29.66 0 200 0
14/04/2021
29.94
 107,149 29.94 30.01 29.81 5 0 0.0
13/04/2021
29.94
 382,030 30.15 30.35 29.81 248,800 0 10.9
12/04/2021
30.15
 332,260 30.01 30.42 30.08 157,700 1,000 6.9
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

Chính sách bảo mật | Điều khoản sử dụng |