CTCP Đường Quảng Ngãi (qns)

47.40
-0.10
(-0.21%)
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
(2026-06-29) 		-1.60 -3.27% 2,805,100 -460,208 0
47.40
49.10
47.40
2 tháng
(2026-06-01) 		-0.20 -0.42% 4,714,300 -128,284 0
47.40
49.20
47.40
3 tháng
(2026-05-04) 		1.30 2.82% 9,060,300 482,644 0
46.10
49.20
47.40
6 tháng
(2026-01-30) 		1.88 4.13% 16,803,800 -237,356 17.5
44.10
49.20
47.40
12 tháng
(2025-08-04) 		2.46 5.48% 35,203,100 -1,550,256 -43.3
41.08
49.20
47.40
24 tháng
(2024-08-08) 		7.11 17.65% 115,672,608 -16,329,131 -692.1
38.86
49.20
47.40
36 tháng
(2023-08-14) 		9.62 25.47% 300,127,033 -21,750,708 -944.4
34.87
49.20
47.40
60 tháng
(2021-08-24) 		14.83 45.53% 572,165,784 -22,401,298 -961.7
25.17
49.20
47.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/10/2021
35.18
 755,274 35.18 35.73 34.97 480,000 507,900 -1.5
30/09/2021
35.18
 610,358 35.45 35.93 35.11 159,300 247,100 -4.5
29/09/2021
35.45
 450,352 35.38 35.66 34.97 140,700 153,434 -0.7
28/09/2021
35.38
 453,427 34.90 35.52 34.35 89,800 124,408 -1.8
27/09/2021
34.90
 1,208,800 36.27 36.34 34.77 80,000 151,100 -3.6
24/09/2021
36.27
 908,146 37.10 37.23 36.00 292,100 242,600 2.6
23/09/2021
37.10
 1,049,410 36.89 37.78 36.89 665,700 426,500 12.9
22/09/2021
36.89
 1,205,374 35.59 37.03 34.29 229,508 260,300 -1.7
21/09/2021
35.59
 1,379,428 36.14 36.14 34.77 204,200 475,500 -14.1
20/09/2021
36.14
 1,164,927 37.03 37.37 35.93 300,700 565,000 -14.0
17/09/2021
37.03
 1,362,563 37.03 37.85 34.97 589,700 159,600 23.2
16/09/2021
37.03
 2,443,339 35.52 37.71 35.59 928,321 13,600 49.0
15/09/2021
35.52
 1,208,600 34.08 35.52 33.94 461,400 1,000 23.6
14/09/2021
34.08
 428,870 33.94 34.29 33.53 185,800 0 9.2
13/09/2021
33.94
 757,800 34.63 34.63 33.39 60,400 0 3.0
10/09/2021
34.63
 443,265 34.49 34.77 34.29 1,400 8,300 -0.3
09/09/2021
34.49
 300,700 33.67 34.49 33.67 30,000 0 1.5
08/09/2021
33.67
 625,863 33.94 34.15 33.39 70,300 0 3.5
07/09/2021
33.94
 1,446,784 35.04 35.31 33.81 180,300 290,600 -5.5
06/09/2021
35.04
 1,104,500 35.66 36.00 34.97 84,000 144,600 -3.1
01/09/2021
35.66
 1,701,100 34.77 36.69 34.63 470,100 304,195 8.6
31/08/2021
34.77
 1,952,045 33.81 35.25 33.60 242,100 300,600 -3.0
30/08/2021
33.81
 777,432 33.33 33.94 33.33 31,100 1,300 1.5
27/08/2021
33.33
 797,210 32.91 33.39 32.50 101,200 400 4.9
26/08/2021
32.91
 732,476 33.19 33.60 32.85 31,000 300,800 -13.0
25/08/2021
33.19
 1,020,373 32.57 33.19 32.50 145,100 200 6.9
24/08/2021
32.57
 1,046,335 31.89 32.98 27.09 461,300 229,200 10.9
23/08/2021
31.89
 626,587 31.82 32.23 30.93 249,500 48 11.6
20/08/2021
31.82
 1,012,100 32.78 32.91 31.54 100,100 0 4.7
19/08/2021
32.78
 1,983,800 32.16 33.26 32.16 425,000 502,000 -3.7
18/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
18/08/2021
32.16
 657,000 31.75 32.57 31.34 282,600 4,400 13.1
17/08/2021
31.75
 751,800 32.29 32.29 31.61 150,300 0 7.1
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

Chính sách bảo mật | Điều khoản sử dụng |