CTCP Đường Quảng Ngãi (qns)

47.50
0.60
(1.28%)
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
(2025-12-30) 		1.88 4.16% 3,134,100 541,400 25.3
45.22
47.50
47.50
2 tháng
(2025-12-01) 		4.13 9.62% 4,751,000 618,000 28.7
42.97
47.50
47.50
3 tháng
(2025-10-31) 		2.96 6.70% 7,836,500 293,500 14.4
42.87
47.50
47.50
6 tháng
(2025-08-04) 		0.21 0.45% 18,210,000 -1,498,700 -69.5
42.87
47.50
47.50
12 tháng
(2025-02-03) 		0.66 1.43% 63,041,990 -12,827,977 -552.7
40.55
47.50
47.50
24 tháng
(2024-02-15) 		6.43 15.81% 182,878,461 -19,068,519 -851.3
40.08
47.50
47.50
36 tháng
(2023-02-14) 		17.67 60.02% 365,860,208 -32,749,859 -1,493.9
29.43
47.50
47.50
60 tháng
(2021-02-24) 		18.93 67.21% 609,386,454 -23,994,409 -1,049.6
26.27
47.50
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
23.03
 335,922 22.76 23.37 22.63 70,010 16,900 1.8
11/11/2020
22.76
 443,911 22.16 22.83 22.09 50,000 53,000 -0.1
10/11/2020
22.16
 114,122 22.09 22.36 22.09 50 32,000 -1.1
09/11/2020
22.09
 219,839 22.09 22.29 21.89 0 55,000 -1.8
06/11/2020
22.09
 281,308 21.55 22.09 21.55 0 77,200 -2.5
05/11/2020
21.55
 138,687 21.35 21.75 21.48 0 40,500 -1.3
04/11/2020
21.35
 23,430 21.35 21.35 21.21 1,900 2,700 -0.0
03/11/2020
21.35
 274,991 21.35 21.41 20.94 300 15,900 -0.5
02/11/2020
21.35
 40,360 21.48 21.62 21.28 2,100 12,200 -0.3
30/10/2020
21.48
 56,170 21.48 21.62 21.28 0 16,000 -0.5
29/10/2020
21.48
 37,610 21.48 21.62 21.08 0 2,100 -0.1
28/10/2020
21.48
 83,090 21.62 21.75 21.28 10 12,000 -0.4
27/10/2020
21.62
 70,800 21.68 21.75 21.48 16,010 0 0.5
26/10/2020
21.68
 92,564 21.89 21.95 21.62 2,300 0 0.1
23/10/2020
21.89
 86,070 21.75 21.89 21.75 0 1,500 -0.0
22/10/2020
21.75
 52,810 21.68 21.75 21.62 500 0 0.0
21/10/2020
21.68
 76,105 21.48 21.75 21.28 5,000 0 0.2
20/10/2020
21.48
 168,000 21.68 21.68 21.48 54 10,000 -0.3
19/10/2020
21.68
 218,700 22.09 22.09 21.55 2,500 5,000 -0.1
16/10/2020
22.09
 132,273 22.16 22.22 21.89 0 2,500 -0.1
15/10/2020
22.16
 263,800 22.36 22.36 22.02 3,500 0 0.1
14/10/2020
22.36
 197,977 22.56 22.56 22.09 0 0 0
13/10/2020
22.56
 202,600 22.83 22.83 22.49 0 0 0
12/10/2020
22.83
 408,800 22.97 22.97 22.29 4,800 0 0.2
09/10/2020
22.97
 157,160 22.97 23.03 22.63 4,000 100 0.1
08/10/2020
22.97
 464,144 23.03 23.24 22.56 24,800 34,000 -0.3
07/10/2020
23.03
 395,789 23.37 23.37 23.03 500 51,000 -1.7
06/10/2020
23.37
 243,710 23.44 23.64 23.30 5,550 33,000 -1.0
05/10/2020
23.44
 322,118 23.17 23.44 19.79 0 43,000 -1.5
02/10/2020
23.17
 969,467 22.83 23.64 22.83 1,000 70,000 -2.4
01/10/2020
22.83
 336,829 22.70 22.90 22.63 1,000 4,800 0
30/09/2020
22.70
 95,457 22.63 22.90 22.43 0 2,100 -0.1
29/09/2020
22.63
 112,393 22.76 22.76 22.49 150 0 0.0
28/09/2020
22.76
 134,948 22.90 22.90 19.52 0 2,200 -0.1
25/09/2020
22.90
 96,465 22.97 23.03 22.76 2,000 9,400 -0.3
24/09/2020
22.97
 415,543 22.56 23.24 22.56 10,000 58,000 -1.6
23/09/2020
22.56
 340,760 22.56 22.70 22.29 0 36,500 -1.2
22/09/2020
22.56
 139,340 22.76 22.76 22.43 24,000 13,400 0.4
21/09/2020
22.76
 155,710 22.97 22.97 22.70 41,200 2,500 1.3
18/09/2020
22.97
 158,715 23.17 23.30 22.83 29,800 41,900 -0.4
17/09/2020
23.17
 362,294 22.70 23.30 22.63 45,000 51,600 -0.2
16/09/2020
22.70
 325,751 22.49 22.83 22.43 0 954,620 -31.8
15/09/2020
22.49
 260,280 22.63 22.70 22.29 100 91,400 -3.0
14/09/2020
22.63
 100,554 22.63 24.32 22.56 0 25,300 -0.9
11/09/2020
22.63
 118,632 23.03 23.03 22.63 30 19,900 -0.7
10/09/2020
23.03
 158,800 22.76 23.44 22.90 0 33,500 -1.1
09/09/2020
22.76
 297,272 22.90 22.97 22.22 0 0 0
08/09/2020
22.90
 251,649 22.97 23.03 22.83 0 0 0
07/09/2020
22.97
 248,669 23.37 23.37 22.97 0 800 -0.0
04/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
04/09/2020
23.37
 359,580 23.30 23.44 23.03 0 46,140 -1.6
03/09/2020
23.30
 258,648 23.37 23.44 19.91 4,570 31,600 -0.9
01/09/2020
23.37
 282,493 23.77 23.77 22.97 5,000 0 0.2
31/08/2020
23.77
 235,766 24.44 24.50 20.84 5,000 0 0.2
28/08/2020
24.44
 496,410 24.37 24.90 24.30 20,060 0 0.7
27/08/2020
24.37
 563,597 23.10 24.50 22.84 10 100 -0.0
26/08/2020
23.10
 542,335 22.51 23.24 22.44 0 0 0
25/08/2020
22.51
 792,878 22.37 22.64 18.98 17,800 0 0.6
24/08/2020
22.37
 236,661 21.84 22.51 21.97 50 0 0.0
21/08/2020
21.84
 260,704 21.71 22.04 21.77 640 0 0.0
20/08/2020
21.71
 1,086,674 20.91 21.91 20.91 21,900 8,400 0.4
19/08/2020
20.91
 178,800 20.97 21.04 20.77 0 0 0
18/08/2020
20.97
 161,017 20.77 20.97 20.77 0 0 0
17/08/2020
20.77
 435,578 20.64 20.97 20.51 0 1,100 -0.0
14/08/2020
20.64
 150,219 20.97 20.97 20.64 0 0 0
13/08/2020
20.97
 241,047 20.84 20.97 20.84 0 0 0
12/08/2020
20.84
 118,231 20.91 20.91 19.98 0 0 0
11/08/2020
20.91
 114,104 20.84 20.91 17.65 0 0 0
10/08/2020
20.84
 95,742 20.91 20.91 20.51 1,000 0 0.0
07/08/2020
20.91
 48,420 20.84 20.91 20.77 0 0 0
06/08/2020
20.84
 104,418 20.97 20.97 20.84 0 0 0
05/08/2020
20.97
 97,276 20.91 20.97 20.71 0 0 0
04/08/2020
20.91
 88,325 20.91 20.97 18.98 0 0 0
03/08/2020
20.91
 85,170 20.97 21.04 17.91 0 0 0
31/07/2020
20.97
 335,985 20.97 21.24 20.64 0 0 0
30/07/2020
20.97
 402,425 20.04 21.04 18.98 0 0 0
29/07/2020
20.04
 258,878 20.18 20.31 18.78 0 0 0
28/07/2020
20.18
 164,270 19.31 20.51 18.64 8,100 0 0.2
27/07/2020
19.31
 723,552 20.18 20.18 18.51 12,100 0 0.3
24/07/2020
20.18
 372,000 20.84 20.84 19.98 0 0 0
23/07/2020
20.84
 205,741 20.91 21.11 20.57 0 0 0
22/07/2020
20.91
 378,800 21.11 21.31 19.98 0 25,000 -0.8
21/07/2020
21.11
 335,070 21.57 21.64 21.11 10,000 0 0.3
20/07/2020
21.57
 284,400 21.51 21.71 21.51 0 500 -0.0
17/07/2020
21.51
 329,681 21.31 21.64 21.24 17,100 3,000 0.4
16/07/2020
21.31
 113,672 21.44 21.51 21.31 0 200 -0.0
15/07/2020
21.44
 61,606 21.44 21.57 21.44 0 100 -0.0
14/07/2020
21.44
 126,200 21.44 21.64 21.31 0 0 0
13/07/2020
21.44
 279,700 20.97 21.71 20.91 0 12 -0.0
10/07/2020
20.97
 667,093 20.77 21.04 20.64 200 0 0.0
09/07/2020
20.77
 267,230 20.77 20.97 20.51 0 100 -0.0
08/07/2020
20.77
 389,765 20.64 20.84 17.65 1,400 100 0.0
07/07/2020
20.64
 333,656 20.44 20.84 17.45 0 75,500 -2.3
06/07/2020
20.44
 413,867 20.04 20.97 17.05 0 15,400 -0.5
03/07/2020
20.04
 490,647 19.64 20.64 18.58 0 1,200 -0.0
02/07/2020
19.64
 155,980 19.51 19.98 19.31 0 300 -0.0
01/07/2020
19.51
 1,048,006 19.31 19.64 16.65 0 0 0
30/06/2020
19.31
 265,306 18.98 19.64 16.45 16,500 200 0.5
29/06/2020
18.98
 303,281 19.84 19.98 18.91 8,030 0 0.2
26/06/2020
19.84
 359,350 19.84 20.38 19.71 0 151,450 -4.5
25/06/2020
19.84
 237,837 20.24 20.38 19.31 4,000 34,300 -0.9

Chính sách bảo mật | Điều khoản sử dụng |