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

28.50
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
(2025-12-29) 		-6.50 -18.57% 104,300 0 0
28.50
35
28.50
2 tháng
(2025-12-01) 		4.50 18.75% 155,500 0 0
24
38.80
28.50
3 tháng
(2025-10-30) 		6.50 29.55% 178,300 0 0
20
38.80
28.50
6 tháng
(2025-08-01) 		12.37 76.74% 560,400 -18,800 -0.3
16.13
38.80
28.50
12 tháng
(2025-02-03) 		11.50 67.65% 800,516 -24,800 -0.4
14.18
38.80
28.50
24 tháng
(2024-02-15) 		15.56 120.31% 2,370,198 -430,275 -6.1
10.52
38.80
28.50
36 tháng
(2023-02-13) 		16.50 137.47% 2,717,613 -465,475 -6.5
8.96
38.80
28.50
60 tháng
(2021-02-23) 		17.23 152.82% 4,482,283 -610,155 -8.7
8.96
38.80
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
11.20
 900 11.20 11.20 11.20 0 900 -0.0
08/04/2021
11.20
 11,400 10.98 11.20 11.05 0 5,700 -0.1
07/04/2021
10.98
 4,300 11.05 11.13 10.98 0 3,000 -0.0
06/04/2021
11.05
 3,100 10.91 11.05 10.98 0 0 0
05/04/2021
10.91
 200 11.05 11.05 10.91 0 0 0
02/04/2021
11.05
 0 11.05 11.05 11.05 0 0 0
01/04/2021
11.05
 1,200 10.98 11.05 10.98 0 0 0
31/03/2021
10.98
 0 10.98 10.98 10.98 0 0 0
30/03/2021
10.98
 4,300 10.98 11.20 10.98 0 0 0
29/03/2021
10.98
 9,000 10.98 10.98 10.91 0 8,700 -0.1
26/03/2021
10.98
 18,400 10.91 10.98 10.76 0 9,100 -0.1
25/03/2021
10.91
 4,200 10.91 10.98 10.91 100 0 0.0
24/03/2021
10.91
 5,700 11.13 11.13 10.91 0 4,000 -0.1
23/03/2021
11.13
 7,000 11.20 11.20 10.98 0 0 0
22/03/2021
11.20
 6,600 11.20 11.20 11.13 0 2,300 -0.0
19/03/2021
11.20
 2,800 11.13 11.20 11.13 100 500 -0.0
18/03/2021
11.13
 11,200 11.20 11.27 11.13 0 6,000 -0.1
17/03/2021
11.20
 5,100 11.49 11.49 10.98 0 0 0
16/03/2021
11.49
 0 11.49 11.49 11.49 0 0 0
15/03/2021
11.49
 1,700 11.71 11.71 11.49 0 0 0
12/03/2021
11.71
 10,000 11.13 11.71 11.13 0 4,500 -0.1
11/03/2021
11.13
 2,500 11.13 11.13 11.13 0 1,500 -0.0
10/03/2021
11.13
 3,500 10.98 11.13 11.05 0 2,000 -0.0
09/03/2021
10.98
 9,400 10.98 11.05 10.98 0 9,400 -0.1
08/03/2021
10.98
 11,100 10.91 10.98 10.98 0 1,000 -0.0
05/03/2021
10.91
 2,300 10.91 10.98 10.91 0 1,800 -0.0
04/03/2021
10.91
 3,800 10.91 10.91 10.62 0 2,600 -0.0
03/03/2021
10.91
 4,500 10.91 10.91 10.91 0 1,900 -0.0
02/03/2021
10.91
 0 10.91 10.91 10.91 0 0 0
01/03/2021
10.91
 7,200 10.55 10.91 10.76 0 0 0
26/02/2021
10.55
 0 10.55 10.55 10.55 0 0 0
25/02/2021
10.55
 1,600 11.27 11.27 10.55 0 0 0
24/02/2021
11.27
 0 11.27 11.27 11.27 0 0 0
23/02/2021
11.27
 300 11.42 11.42 11.27 0 0 0
22/02/2021
11.42
 100 11.49 11.49 11.42 0 0 0
19/02/2021
11.49
 0 11.49 11.49 11.49 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |