CTCP Đường Quảng Ngãi (qns)

45.20
0.70
(1.57%)
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
(2026-03-30) 		-0.72 -1.57% 2,532,400 -885,200 0
44.10
46.10
45.20
2 tháng
(2026-03-02) 		-2.35 -4.97% 4,321,200 -727,300 8.2
44.10
47.25
45.20
3 tháng
(2026-01-29) 		-0.62 -1.36% 7,718,700 -355,000 26.2
44.10
47.44
45.20
6 tháng
(2025-10-31) 		2.60 6.14% 15,555,200 -61,500 40.6
41.08
47.44
45.20
12 tháng
(2025-05-05) 		3 7.15% 40,276,700 -1,751,760 1.6
41.08
47.44
45.20
24 tháng
(2024-05-09) 		3.59 8.70% 153,871,089 -18,761,963 -793.6
38.86
47.44
45.20
36 tháng
(2023-05-15) 		9.14 25.57% 362,542,041 -32,682,629 -1,449.7
33.42
47.44
45.20
60 tháng
(2021-05-25) 		18.04 67.14% 597,947,795 -25,162,816 -1,063.2
25.17
47.44
45.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2021
24.60
 116,696 24.08 24.66 23.95 0 0 0
03/02/2021
24.08
 113,431 23.30 24.28 23.11 25,300 0 0.9
02/02/2021
23.30
 125,600 23.05 23.63 23.05 43,600 0 1.6
01/02/2021
23.05
 96,000 23.56 23.76 22.85 52,200 0 1.9
29/01/2021
23.56
 144,450 22.20 23.89 22.33 1,100 0 0.0
28/01/2021
22.20
 330,554 24.34 24.34 21.69 12,700 0 0.5
27/01/2021
24.34
 224,783 25.12 25.12 24.02 26,500 0 1.0
26/01/2021
25.12
 156,571 25.25 25.31 24.86 450 58 0.0
25/01/2021
25.25
 126,406 25.38 25.51 25.25 50 14 0.0
22/01/2021
25.38
 130,300 25.51 25.76 25.38 12,600 17,800 -0.2
21/01/2021
25.51
 125,800 25.51 25.70 25.25 78,000 0 3.1
20/01/2021
25.51
 218,250 25.51 25.89 24.99 129,100 1,000 5.1
19/01/2021
25.51
 303,731 25.96 25.96 24.66 3,100 1,400 0.1
18/01/2021
25.96
 174,600 25.83 27.19 25.83 70,000 0 2.8
15/01/2021
25.83
 283,518 25.96 26.15 25.70 80,211 0 3.2
14/01/2021
25.96
 252,870 26.09 26.09 25.57 58,000 0 2.3
13/01/2021
26.09
 313,025 26.35 26.35 25.89 100,400 0 4.0
12/01/2021
26.35
 426,900 25.57 26.41 25.51 105,500 16,000 3.6
11/01/2021
25.57
 199,800 25.76 25.89 25.57 100 30,340 -1.2
08/01/2021
25.76
 312,800 26.09 26.15 25.57 151,800 42,800 4.3
07/01/2021
26.09
 218,500 26.22 26.22 26.02 0 30,900 -1.2
06/01/2021
26.22
 411,290 26.28 26.35 25.96 210,760 125,900 3.4
05/01/2021
26.28
 558,944 25.83 26.54 25.76 72,300 8,900 2.6
04/01/2021
25.83
 346,600 25.44 25.89 25.38 97,000 0 3.9
31/12/2020
25.44
 178,700 25.38 25.51 24.92 73,900 0 2.9
30/12/2020
25.38
 336,819 25.25 25.64 25.18 10,700 0 0.0
29/12/2020
25.25
 90,500 25.05 25.38 24.92 10,700 0 0.4
28/12/2020
25.05
 123,200 24.99 25.25 24.92 100 0 0.0
25/12/2020
24.99
 187,954 25.57 25.57 24.92 49,000 0 1.9
24/12/2020
25.57
 370,300 25.51 25.64 24.02 148,700 200 5.8
23/12/2020
25.51
 318,265 25.96 26.09 25.18 79,500 0 3.1
22/12/2020
25.96
 429,870 25.44 26.22 25.57 100 11,300 -0.4
21/12/2020
25.44
 350,276 24.73 25.51 21.10 76,000 0 3.0
18/12/2020
24.73
 156,278 24.73 24.86 24.66 20,100 0 0.8
17/12/2020
24.73
 264,300 24.79 24.79 24.60 171,000 200 6.5
16/12/2020
24.79
 169,761 24.73 28.29 24.60 213,300 0 0.0
15/12/2020
24.73
 312,020 24.47 24.79 24.28 213,300 0 8.1
14/12/2020
24.47
 257,370 24.28 27.51 23.89 20,000 0 0.8
11/12/2020
24.28
 153,572 24.28 24.28 23.69 100 0 0.0
10/12/2020
24.28
 226,418 24.73 24.73 24.08 1,000 0 0.0
09/12/2020
24.73
 324,525 24.28 24.92 23.95 20,050 210 0.8
08/12/2020
24.28
 798,650 23.43 24.34 23.37 281,200 0 10.4
07/12/2020
23.43
 249,526 23.30 26.61 23.11 88,800 0 3.2
04/12/2020
23.30
 345,264 22.98 23.30 22.85 61,000 100 2.2
03/12/2020
22.98
 318,600 22.85 23.05 22.72 31,800 0 1.1
02/12/2020
22.85
 185,700 22.72 22.98 22.53 43,200 86 1.5
01/12/2020
22.72
 141,569 22.98 22.98 22.53 34,700 0 1.2
30/11/2020
22.98
 308,600 22.59 23.30 22.53 40,400 0 1.4
27/11/2020
22.59
 111,000 22.53 22.66 22.40 56,400 0 0.0
26/11/2020
22.53
 82,193 22.66 22.66 22.46 56,400 0 2.0
25/11/2020
22.66
 155,800 22.59 22.79 22.40 40,500 0 1.4
24/11/2020
22.59
 278,700 22.40 22.79 22.40 10,000 9,026 0.0
23/11/2020
22.40
 159,700 22.40 22.40 22.07 0 5,000 0
20/11/2020
22.40
 164,870 22.33 22.46 22.14 0 5,000 -0.2
19/11/2020
22.33
 208,749 22.40 22.46 22.20 2,000 200 0.1
18/11/2020
22.40
 351,210 22.14 22.46 22.01 109,400 0 3.8
17/11/2020
22.14
 258,660 21.88 22.27 21.69 68,200 0 2.3
16/11/2020
21.88
 172,067 21.95 22.07 21.82 31,800 200 1.1
13/11/2020
21.95
 197,322 22.07 22.20 21.82 50,200 5,000 1.5
12/11/2020
22.07
 335,922 21.82 22.40 21.69 70,010 16,900 1.8
11/11/2020
21.82
 443,911 21.23 21.88 21.17 50,000 53,000 -0.1
10/11/2020
21.23
 114,122 21.17 21.43 21.17 50 32,000 -1.1
09/11/2020
21.17
 219,839 21.17 21.36 20.97 0 55,000 -1.8
06/11/2020
21.17
 281,308 20.65 21.17 20.65 0 77,200 -2.5
05/11/2020
20.65
 138,687 20.46 20.84 20.59 0 40,500 -1.3
04/11/2020
20.46
 23,430 20.46 20.46 20.33 1,900 2,700 -0.0
03/11/2020
20.46
 274,991 20.46 20.52 20.07 300 15,900 -0.5
02/11/2020
20.46
 40,360 20.59 20.72 20.39 2,100 12,200 -0.3
30/10/2020
20.59
 56,170 20.59 20.72 20.39 0 16,000 -0.5
29/10/2020
20.59
 37,610 20.59 20.72 20.20 0 2,100 -0.1
28/10/2020
20.59
 83,090 20.72 20.84 20.39 10 12,000 -0.4
27/10/2020
20.72
 70,800 20.78 20.84 20.59 16,010 0 0.5
26/10/2020
20.78
 92,564 20.97 21.04 20.72 2,300 0 0.1
23/10/2020
20.97
 86,070 20.84 20.97 20.84 0 1,500 -0.0
22/10/2020
20.84
 52,810 20.78 20.84 20.72 500 0 0.0
21/10/2020
20.78
 76,105 20.59 20.84 20.39 5,000 0 0.2
20/10/2020
20.59
 168,000 20.78 20.78 20.59 54 10,000 -0.3
19/10/2020
20.78
 218,700 21.17 21.17 20.65 2,500 5,000 -0.1
16/10/2020
21.17
 132,273 21.23 21.30 20.97 0 2,500 -0.1
15/10/2020
21.23
 263,800 21.43 21.43 21.10 3,500 0 0.1
14/10/2020
21.43
 197,977 21.62 21.62 21.17 0 0 0
13/10/2020
21.62
 202,600 21.88 21.88 21.56 0 0 0
12/10/2020
21.88
 408,800 22.01 22.01 21.36 4,800 0 0.2
09/10/2020
22.01
 157,160 22.01 22.07 21.69 4,000 100 0.1
08/10/2020
22.01
 464,144 22.07 22.27 21.62 24,800 34,000 -0.3
07/10/2020
22.07
 395,789 22.40 22.40 22.07 500 51,000 -1.7
06/10/2020
22.40
 243,710 22.46 22.66 22.33 5,550 33,000 -1.0
05/10/2020
22.46
 322,118 22.20 22.46 18.97 0 43,000 -1.5
02/10/2020
22.20
 969,467 21.88 22.66 21.88 1,000 70,000 -2.4
01/10/2020
21.88
 336,829 21.75 21.95 21.69 1,000 4,800 0
30/09/2020
21.75
 95,457 21.69 21.95 21.49 0 2,100 -0.1
29/09/2020
21.69
 112,393 21.82 21.82 21.56 150 0 0.0
28/09/2020
21.82
 134,948 21.95 21.95 18.71 0 2,200 -0.1
25/09/2020
21.95
 96,465 22.01 22.07 21.82 2,000 9,400 -0.3
24/09/2020
22.01
 415,543 21.62 22.27 21.62 10,000 58,000 -1.6
23/09/2020
21.62
 340,760 21.62 21.75 21.36 0 36,500 -1.2
22/09/2020
21.62
 139,340 21.82 21.82 21.49 24,000 13,400 0.4
21/09/2020
21.82
 155,710 22.01 22.01 21.75 41,200 2,500 1.3
18/09/2020
22.01
 158,715 22.20 22.33 21.88 29,800 41,900 -0.4
17/09/2020
22.20
 362,294 21.75 22.33 21.69 45,000 51,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |