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) 		-1.40 -2.86% 2,726,500 -464,508 0
47.40
49.10
47.40
2 tháng
(2026-05-29) 		0 0% 4,725,700 -158,884 0
47.40
49.20
47.40
3 tháng
(2026-04-29) 		2.40 5.31% 9,265,400 248,944 0
45.20
49.20
47.40
6 tháng
(2026-01-29) 		2.08 4.57% 16,914,500 -55,856 26.2
44.10
49.20
47.40
12 tháng
(2025-08-04) 		2.66 5.93% 35,124,500 -1,554,556 -43.3
41.08
49.20
47.40
24 tháng
(2024-08-07) 		7.31 18.14% 115,835,736 -16,444,431 -697.4
38.86
49.20
47.40
36 tháng
(2023-08-14) 		9.82 26% 300,048,433 -21,755,008 -944.4
34.87
49.20
47.40
60 tháng
(2021-08-23) 		15.71 49.28% 572,713,771 -22,156,146 -950.1
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)
12/05/2021
27.14
 543,402 26.46 27.27 22.45 0 212,000 -8.5
11/05/2021
26.46
 308,252 26.19 26.59 25.98 0 174,800 -6.8
10/05/2021
26.19
 296,400 26.59 26.59 26.12 18 44,200 -1.7
07/05/2021
26.59
 392,882 26.73 26.80 26.46 300,006 65,930 9.2
06/05/2021
26.73
 177,100 26.80 26.93 22.79 0 26,700 -1.1
05/05/2021
26.80
 177,295 26.59 26.93 26.53 0 400 -0.0
04/05/2021
26.59
 171,420 27.07 27.07 26.53 0 0 0
29/04/2021
27.07
 93,480 27.07 27.47 26.93 0 0 0
28/04/2021
27.07
 30,714 26.73 27.47 26.66 100 3,200 -0.1
27/04/2021
26.73
 69,900 26.80 26.86 26.53 18,000 0 0.7
26/04/2021
26.80
 107,310 27.34 27.34 26.80 30,000 0 1.2
23/04/2021
27.34
 124,402 27.61 27.61 26.53 0 1,100 -0.0
22/04/2021
27.61
 119,508 28.09 28.15 27.54 10 0 0.0
20/04/2021
28.09
 132,300 28.42 28.49 28.02 300 0 0.0
19/04/2021
28.42
 248,813 28.49 28.49 28.02 200,000 56,000 6.0
16/04/2021
28.49
 252,058 28.56 28.70 28.22 200,200 47,700 6.4
15/04/2021: Cổ tức tiền mặt tỉ lệ: 15%
15/04/2021
28.56
 187,800 28.70 29.24 28.42 0 200 0
14/04/2021
28.70
 107,149 28.70 28.76 28.56 5 0 0.0
13/04/2021
28.70
 382,030 28.89 29.09 28.56 248,800 0 10.9
12/04/2021
28.89
 332,260 28.76 29.15 28.83 157,700 1,000 6.9
09/04/2021
28.76
 188,900 28.83 28.89 28.76 18,000 0 0.8
08/04/2021
28.83
 396,520 28.37 28.89 28.30 220,200 30,000 8.3
07/04/2021
28.37
 110,960 28.56 28.76 28.24 200 0 0.0
06/04/2021
28.56
 328,041 27.98 28.63 23.78 49,200 0 2.1
05/04/2021
27.98
 190,774 28.17 28.50 23.98 2,744,279 2,741,879 0.1
02/04/2021
28.17
 155,765 27.91 28.24 27.98 0 0 0
01/04/2021
27.91
 105,277 27.98 28.11 27.78 0 12,900 -0.5
31/03/2021
27.98
 279,500 27.52 27.98 26.99 170,000 45,500 5.3
30/03/2021
27.52
 446,710 27.91 27.98 27.32 0 79,000 -3.4
29/03/2021
27.91
 329,037 28.11 28.11 27.78 36,500 149,000 -4.8
26/03/2021
28.11
 371,800 28.30 28.30 27.78 0 0 0
25/03/2021
28.30
 224,367 28.24 28.63 28.04 0 0 0
24/03/2021
28.24
 375,697 28.63 28.63 27.84 13,500 0 0.6
23/03/2021
28.63
 327,712 28.89 28.89 28.17 0 0 0
22/03/2021
28.89
 311,295 28.70 28.96 28.50 100 5,100 -0.2
19/03/2021
28.70
 319,629 28.76 28.83 28.50 120,000 0 5.2
18/03/2021
28.76
 309,890 28.89 29.15 28.56 97,900 60,000 1.7
17/03/2021
28.89
 767,521 28.30 29.22 28.17 2,600 20,000 -0.8
16/03/2021
28.30
 666,084 27.84 28.30 27.91 254,900 0 11.0
15/03/2021
27.84
 359,800 27.78 28.30 27.78 139,400 0 6.0
12/03/2021
27.78
 393,306 27.71 28.04 27.58 157,800 43,000 4.9
11/03/2021
27.71
 380,192 27.98 28.17 27.71 12,300 46,600 -1.5
10/03/2021
27.98
 974,500 27.06 28.04 26.86 542,900 244,300 12.5
09/03/2021
27.06
 604,100 26.60 27.39 26.27 250,900 135,502 4.8
08/03/2021
26.60
 419,875 26.86 26.99 26.47 140,000 72,300 2.8
05/03/2021
26.86
 589,007 27.19 27.19 26.21 80,900 80,400 0.0
04/03/2021
27.19
 350,631 27.65 27.98 26.93 0 33,700 -1.4
03/03/2021
27.65
 281,255 28.11 28.17 27.45 0 32,500 -1.4
02/03/2021
28.11
 767,055 27.39 28.83 25.55 0 1,189,200 -46.8
01/03/2021
27.39
 291,094 27.25 27.45 27.19 0 44,800 -1.9
26/02/2021: Cổ tức tiền mặt tỉ lệ: 5%
26/02/2021
27.25
 410,304 27.19 27.52 27.06 170,800 108,000 2.6
25/02/2021
27.19
 566,723 26.99 27.58 26.67 387,300 128,200 10.9
24/02/2021
26.99
 540,666 27.51 27.51 26.93 250,400 68,000 7.7
23/02/2021
27.51
 305,033 27.45 27.84 23.37 2,500 51,300 -2.1
22/02/2021
27.45
 1,240,463 26.54 27.84 26.54 50,000 318,400 -11.4
19/02/2021
26.54
 989,100 25.76 26.93 25.57 0 112,700 -4.6
18/02/2021
25.76
 126,524 25.89 26.22 25.64 0 0 0
17/02/2021
25.89
 300,948 24.53 26.22 24.60 6,800 200 0.3
09/02/2021
24.53
 68,500 24.08 24.53 24.02 0 0 0
08/02/2021
24.08
 109,100 24.60 24.66 23.95 8,000 0 0
05/02/2021
24.60
 78,274 24.60 24.86 24.15 0 3,744 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |