CTCP Công trình Giao thông Vận tải Quảng Nam (qtc)

24
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
(2025-11-05) 		2 9.09% 21,400 0 0
22
24.20
24
2 tháng
(2025-10-06) 		1.50 6.67% 70,700 0 0
19.50
24.20
24
3 tháng
(2025-09-08) 		5.06 26.70% 134,200 0 0
18.94
24.20
24
6 tháng
(2025-06-09) 		8.94 59.39% 459,400 -23,800 -0.4
15.06
24.20
24
12 tháng
(2024-12-10) 		9.23 62.54% 726,316 -25,300 -0.4
13.79
24.20
24
24 tháng
(2023-12-18) 		12.92 116.70% 2,260,403 -434,075 -6.1
10.52
24.20
24
36 tháng
(2022-12-21) 		10.78 81.56% 2,619,513 -466,575 -6.5
8.96
24.20
24
60 tháng
(2020-12-31) 		13.09 120% 4,410,798 -636,755 -9.1
8.96
24.20
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
11.49
 200 10.84 11.49 11.49 100 0 0.0
17/02/2021
10.84
 2,000 10.47 10.84 10.84 0 1,000 -0.0
09/02/2021
10.47
 0 10.47 10.47 10.47 0 0 0
08/02/2021
10.47
 1,200 10.84 10.84 10.47 0 0 0
05/02/2021
10.84
 0 10.84 10.84 10.84 0 0 0
04/02/2021
10.84
 0 10.84 10.84 10.84 0 0 0
03/02/2021
10.84
 100 10.62 10.84 10.84 0 0 0
02/02/2021
10.62
 3,200 10.62 10.62 10.62 0 3,200 -0.0
01/02/2021
10.62
 1,500 10.62 10.62 9.60 0 200 -0.0
29/01/2021
10.62
 1,300 10.18 11.20 10.18 100 0 0.0
28/01/2021
10.18
 1,800 10.91 10.91 10.18 0 500 -0.0
27/01/2021
10.91
 2,600 11.27 12.00 10.91 100 500 -0.0
26/01/2021
11.27
 0 11.27 11.27 11.27 0 0 0
25/01/2021
11.27
 8,100 11.27 11.64 10.55 0 200 -0.0
22/01/2021
11.27
 300 11.64 11.64 11.27 0 0 0
21/01/2021
11.64
 2,800 10.91 11.64 10.91 100 1,400 -0.0
20/01/2021
10.91
 2,000 10.91 10.91 10.76 0 600 -0.0
19/01/2021
10.91
 13,700 10.91 10.91 10.76 0 7,200 -0.1
18/01/2021
10.91
 7,300 10.98 11.05 10.84 0 100 -0.0
15/01/2021
10.98
 200 11.05 11.05 10.91 0 0 0
14/01/2021
11.05
 2,200 11.13 11.13 11.05 0 800 -0.0
13/01/2021
11.13
 2,000 10.84 11.13 10.84 0 1,300 -0.0
12/01/2021
10.84
 3,000 10.84 10.84 10.84 0 2,200 -0.0
11/01/2021
10.84
 0 10.84 10.84 10.84 0 0 0
08/01/2021
10.84
 5,100 10.76 10.84 10.76 0 1,000 -0.0
07/01/2021
10.76
 800 10.55 10.84 10.76 0 600 -0.0
06/01/2021
10.55
 6,400 10.55 10.55 10.55 0 6,400 -0.1
05/01/2021
10.55
 3,915 10.91 10.91 10.47 0 0 0
04/01/2021
10.91
 10,900 10.91 10.91 10.91 900 800 0.0
31/12/2020
10.91
 1,300 10.91 11.49 10.91 100 0 0.0
30/12/2020
10.91
 3,200 10.55 11.56 10.62 100 0 0.0
29/12/2020
10.55
 17,000 10.69 11.71 10.55 100 0 0.0
28/12/2020
10.69
 1,800 11.71 11.78 10.69 100 0 0.0
25/12/2020
11.71
 115 10.69 11.71 11.71 100 15 0.0
24/12/2020
10.69
 500 11.78 11.78 10.69 100 0 0.0
23/12/2020
11.78
 100 10.76 11.78 11.78 100 0 0.0
22/12/2020
10.76
 4,100 11.93 11.93 10.76 0 0 0
21/12/2020
11.93
 100 10.91 11.93 11.93 100 0 0.0
18/12/2020
10.91
 1,600 10.91 11.93 10.91 100 500 -0.0
17/12/2020
10.91
 1,400 10.98 11.27 10.76 200 0 0.0
16/12/2020
10.98
 300 10.98 11.27 10.98 100 0 0.0
15/12/2020
10.98
 6,200 10.91 10.98 10.91 0 4,900 -0.1
14/12/2020
10.91
 0 10.91 10.91 10.91 0 0 0
11/12/2020
10.91
 5,100 10.91 11.27 10.91 100 0 0.0
10/12/2020
10.91
 2,400 10.91 11.93 10.91 500 0 0.0
09/12/2020
10.91
 8,810 10.55 10.98 10.69 0 6,910 -0.1
08/12/2020
10.55
 4,000 10.69 10.69 10.55 0 300 -0.0
07/12/2020
10.69
 8,300 10.76 10.76 10.62 0 3,000 -0.0
04/12/2020
10.76
 3,200 10.84 10.84 10.62 0 0 0
03/12/2020
10.84
 0 10.84 10.84 10.84 0 0 0
02/12/2020
10.84
 9,300 10.76 10.84 10.76 0 7,800 -0.1
01/12/2020
10.76
 600 10.76 10.76 10.76 0 0 0
30/11/2020
10.76
 16,600 10.91 10.91 10.76 3,000 9,100 -0.1
27/11/2020
10.91
 26,300 10.91 10.91 10.69 0 17,200 -0.3
26/11/2020
10.91
 16,200 11.27 11.27 10.76 0 0 0
25/11/2020: Cổ tức tiền mặt tỉ lệ: 18%
25/11/2020
11.27
 2,400 11.20 11.64 10.91 200 0 0.0
24/11/2020
11.20
 28,100 11.27 11.33 11.20 0 7,800 -0.1
23/11/2020
11.27
 51,600 11.20 11.33 11.20 0 45,100 0
20/11/2020
11.20
 21,800 11.20 11.20 11.14 0 10,500 -0.2
19/11/2020
11.20
 12,200 11.07 11.20 11.14 2,000 12,200 -0.2
18/11/2020
11.07
 19,500 11.07 11.07 11.00 2,800 15,900 -0.2
17/11/2020
11.07
 14,500 11.00 11.07 11.00 0 9,600 -0.2
16/11/2020
11.00
 400 11.46 11.46 11.00 0 0 0
13/11/2020
11.46
 125 10.42 11.46 11.46 100 0 0.0
12/11/2020
10.42
 1,000 10.42 10.42 10.42 0 1,000 -0.0
11/11/2020
10.42
 1,000 10.55 10.55 10.42 0 0 0
10/11/2020
10.55
 4,100 10.61 10.61 10.55 0 3,000 -0.0
09/11/2020
10.61
 0 10.61 10.61 10.61 0 0 0
06/11/2020
10.61
 0 10.61 10.61 10.61 0 0 0
05/11/2020
10.61
 0 10.61 10.61 10.61 0 0 0
04/11/2020
10.61
 900 10.68 10.68 10.61 0 0 0
03/11/2020
10.68
 1,200 11.14 11.14 10.61 0 0 0
02/11/2020
11.14
 0 11.14 11.14 11.14 0 0 0
30/10/2020
11.14
 0 11.14 11.14 11.14 0 0 0
29/10/2020
11.14
 100 12.31 12.31 11.14 0 0 0
28/10/2020
12.31
 100 11.20 12.31 12.31 100 0 0.0
27/10/2020
11.20
 0 11.20 11.20 11.20 0 0 0
26/10/2020
11.20
 200 10.87 11.20 10.94 0 0 0
23/10/2020
10.87
 0 10.87 10.87 10.87 0 0 0
22/10/2020
10.87
 400 10.94 10.94 10.87 0 0 0
21/10/2020
10.94
 1,100 10.94 11.98 10.94 100 0 0.0
20/10/2020
10.94
 0 10.94 10.94 10.94 0 0 0
19/10/2020
10.94
 0 10.94 10.94 10.94 0 0 0
16/10/2020
10.94
 3,600 10.94 10.94 10.94 0 3,500 -0.1
15/10/2020
10.94
 4,500 10.94 10.94 10.94 0 1,000 -0.0
14/10/2020
10.94
 6,000 10.94 10.94 10.94 0 5,000 -0.1
13/10/2020
10.94
 1,600 10.94 10.94 10.94 0 1,600 -0.0
12/10/2020
10.94
 7,500 11.59 11.59 10.94 0 0 0
09/10/2020
11.59
 0 11.59 11.59 11.59 0 0 0
08/10/2020
11.59
 0 11.59 11.59 11.59 0 0 0
07/10/2020
11.59
 25,010 10.55 11.59 11.46 0 13,810 -0.2
06/10/2020
10.55
 0 10.55 10.55 10.55 0 0 0
05/10/2020
10.55
 100 11.53 11.53 10.55 0 0 0
02/10/2020
11.53
 0 11.53 11.53 11.53 0 0 0
01/10/2020
11.53
 0 11.53 11.53 11.53 0 0 0
30/09/2020
11.53
 0 11.53 11.53 11.53 0 0 0
29/09/2020
11.53
 0 11.53 11.53 11.53 0 0 0
28/09/2020
11.53
 3,100 12.76 12.76 11.53 0 0 0
25/09/2020
12.76
 100 11.66 12.76 12.76 0 0 0
24/09/2020
11.66
 0 11.66 11.66 11.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |