CTCP Đường Quảng Ngãi (qns)

48.20
-0.30
(-0.62%)
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
(2026-05-13) 		-0.60 -1.22% 2,451,700 333,991 0
47.40
49
48.20
2 tháng
(2026-04-13) 		2.78 6.10% 7,031,700 165,419 0
44.10
49
48.20
3 tháng
(2026-03-16) 		2.88 6.33% 8,404,800 -236,781 0
44.10
49
48.20
6 tháng
(2025-12-15) 		6.38 15.18% 17,096,600 841,719 51.1
41.93
49
48.20
12 tháng
(2025-06-17) 		4.84 11.11% 38,561,200 -279,361 13.7
41.08
49
48.20
24 tháng
(2024-06-24) 		7.35 17.90% 126,140,305 -17,749,627 -779.6
38.86
49
48.20
36 tháng
(2023-06-28) 		11.56 31.36% 342,944,360 -26,470,807 -1,200.9
34.87
49
48.20
60 tháng
(2021-07-08) 		21.33 78.81% 591,155,410 -22,301,312 -968.5
25.17
49
48.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |