CTCP Đường Quảng Ngãi (qns)

49.50
0.60
(1.23%)
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
(2026-08-12) 		3.11 6.77% 4,214,600 -291,710 0
45.40
49.50
49.50
2 tháng
(2026-07-13) 		1.54 3.25% 6,579,400 -1,106,609 0
45.40
49.50
49.50
3 tháng
(2026-06-15) 		1.54 3.25% 9,222,300 -1,370,785 0
45.40
49.50
49.50
6 tháng
(2026-03-16) 		4.46 10% 17,663,600 -1,595,566 0
43.15
49.50
49.50
12 tháng
(2025-09-16) 		5.13 11.68% 34,923,500 -1,675,966 -2.3
40.20
49.50
49.50
24 tháng
(2024-09-23) 		7.65 18.50% 113,848,419 -14,317,341 -549.4
38.03
49.50
49.50
36 tháng
(2023-09-27) 		11.07 29.20% 265,338,133 -22,232,067 -915.9
34.12
49.50
49.50
60 tháng
(2021-10-07) 		13.71 38.83% 547,640,382 -24,341,400 -1,011.7
24.63
49.50
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2021
27.22
 539,551 27.88 27.88 26.89 200,500 318,600 -4.9
22/06/2021
27.88
 836,347 28.08 28.08 27.35 413,100 331,400 3.4
21/06/2021
28.08
 1,138,600 28.61 29.01 27.95 574,900 458,900 0
18/06/2021
28.61
 453,715 28.41 29.87 28.35 600 126,100 -5.5
17/06/2021
28.41
 595,500 27.88 28.48 27.55 300 157,300 -6.7
16/06/2021
27.88
 1,578,804 26.02 29.87 26.09 52,000 419,200 -15.2
15/06/2021
26.02
 81,562 26.15 26.15 22.24 0 0 0
14/06/2021
26.15
 93,422 26.15 29.87 26.02 22,000 13,900 0.3
11/06/2021
26.15
 184,109 26.15 26.42 26.09 0 3,500 -0.1
10/06/2021
26.15
 105,216 25.96 29.74 25.76 100 10,000 -0.4
09/06/2021
25.96
 118,660 25.89 26.22 25.76 800 0 0.0
08/06/2021
25.89
 331,918 26.49 26.89 25.82 0 53,900 -2.1
07/06/2021
26.49
 180,241 26.69 29.87 26.22 76,900 49,900 1.1
04/06/2021
26.69
 171,074 26.62 27.15 22.57 45,200 61,800 -0.7
03/06/2021
26.62
 536,645 26.15 26.69 26.15 5,400 196,500 -7.6
02/06/2021
26.15
 200,462 26.22 26.35 26.02 0 61,000 -2.4
01/06/2021
26.22
 195,279 26.02 26.29 26.02 0 300 -0.0
31/05/2021
26.02
 236,507 25.96 26.22 25.89 0 0 0
28/05/2021
25.96
 130,000 26.09 26.15 25.82 500 0 0.0
27/05/2021
26.09
 173,031 26.02 26.15 25.89 127,600 0 5.0
26/05/2021
26.02
 32,224 26.29 26.29 25.96 0 4 -0.0
25/05/2021
26.29
 187,051 25.96 26.29 25.89 110,040 0 4.3
24/05/2021
25.96
 47,000 26.15 26.15 25.82 900 0 0.0
21/05/2021
26.15
 313,800 25.36 26.55 25.29 166,000 0 6.5
20/05/2021
25.36
 210,700 25.49 25.56 25.29 40,000 27,000 0.5
19/05/2021
25.49
 224,900 25.62 25.69 25.36 0 37,400 -1.4
18/05/2021
25.62
 304,000 25.89 25.96 25.56 0 136,100 -5.3
17/05/2021
25.89
 235,382 26.22 26.22 25.82 0 36,200 -1.4
14/05/2021
26.22
 151,210 26.22 26.35 25.96 0 26,900 -1.1
13/05/2021
26.22
 281,905 26.55 26.75 26.09 100 142,100 -5.7
12/05/2021
26.55
 543,402 25.89 26.69 21.97 0 212,000 -8.5
11/05/2021
25.89
 308,252 25.62 26.02 25.42 0 174,800 -6.8
10/05/2021
25.62
 296,400 26.02 26.02 25.56 18 44,200 -1.7
07/05/2021
26.02
 392,882 26.15 26.22 25.89 300,006 65,930 9.2
06/05/2021
26.15
 177,100 26.22 26.35 22.30 0 26,700 -1.1
05/05/2021
26.22
 177,295 26.02 26.35 25.96 0 400 -0.0
04/05/2021
26.02
 171,420 26.49 26.49 25.96 0 0 0
29/04/2021
26.49
 93,480 26.49 26.89 26.35 0 0 0
28/04/2021
26.49
 30,714 26.15 26.89 26.09 100 3,200 -0.1
27/04/2021
26.15
 69,900 26.22 26.29 25.96 18,000 0 0.7
26/04/2021
26.22
 107,310 26.75 26.75 26.22 30,000 0 1.2
23/04/2021
26.75
 124,402 27.02 27.02 25.96 0 1,100 -0.0
22/04/2021
27.02
 119,508 27.48 27.55 26.95 10 0 0.0
20/04/2021
27.48
 132,300 27.81 27.88 27.42 300 0 0.0
19/04/2021
27.81
 248,813 27.88 27.88 27.42 200,000 56,000 6.0
16/04/2021
27.88
 252,058 27.95 28.08 27.62 200,200 47,700 6.4
15/04/2021: Cổ tức tiền mặt tỉ lệ: 15%
15/04/2021
27.95
 187,800 28.08 28.61 27.81 0 200 0
14/04/2021
28.08
 107,149 28.08 28.14 27.95 5 0 0.0
13/04/2021
28.08
 382,030 28.27 28.46 27.95 248,800 0 10.9
12/04/2021
28.27
 332,260 28.14 28.53 28.21 157,700 1,000 6.9
09/04/2021
28.14
 188,900 28.21 28.27 28.14 18,000 0 0.8
08/04/2021
28.21
 396,520 27.76 28.27 27.70 220,200 30,000 8.3
07/04/2021
27.76
 110,960 27.95 28.14 27.63 200 0 0.0
06/04/2021
27.95
 328,041 27.37 28.02 23.27 49,200 0 2.1
05/04/2021
27.37
 190,774 27.57 27.89 23.46 2,744,279 2,741,879 0.1
02/04/2021
27.57
 155,765 27.31 27.63 27.37 0 0 0
01/04/2021
27.31
 105,277 27.37 27.50 27.18 0 12,900 -0.5
31/03/2021
27.37
 279,500 26.93 27.37 26.41 170,000 45,500 5.3
30/03/2021
26.93
 446,710 27.31 27.37 26.73 0 79,000 -3.4
29/03/2021
27.31
 329,037 27.50 27.50 27.18 36,500 149,000 -4.8
26/03/2021
27.50
 371,800 27.70 27.70 27.18 0 0 0
25/03/2021
27.70
 224,367 27.63 28.02 27.44 0 0 0
24/03/2021
27.63
 375,697 28.02 28.02 27.25 13,500 0 0.6
23/03/2021
28.02
 327,712 28.27 28.27 27.57 0 0 0
22/03/2021
28.27
 311,295 28.08 28.34 27.89 100 5,100 -0.2
19/03/2021
28.08
 319,629 28.14 28.21 27.89 120,000 0 5.2
18/03/2021
28.14
 309,890 28.27 28.53 27.95 97,900 60,000 1.7
17/03/2021
28.27
 767,521 27.70 28.59 27.57 2,600 20,000 -0.8
16/03/2021
27.70
 666,084 27.25 27.70 27.31 254,900 0 11.0
15/03/2021
27.25
 359,800 27.18 27.70 27.18 139,400 0 6.0
12/03/2021
27.18
 393,306 27.12 27.44 26.99 157,800 43,000 4.9
11/03/2021
27.12
 380,192 27.37 27.57 27.12 12,300 46,600 -1.5
10/03/2021
27.37
 974,500 26.48 27.44 26.28 542,900 244,300 12.5
09/03/2021
26.48
 604,100 26.03 26.80 25.71 250,900 135,502 4.8
08/03/2021
26.03
 419,875 26.28 26.41 25.90 140,000 72,300 2.8
05/03/2021
26.28
 589,007 26.61 26.61 25.64 80,900 80,400 0.0
04/03/2021
26.61
 350,631 27.05 27.37 26.35 0 33,700 -1.4
03/03/2021
27.05
 281,255 27.50 27.57 26.86 0 32,500 -1.4
02/03/2021
27.50
 767,055 26.80 28.21 25.00 0 1,189,200 -46.8
01/03/2021
26.80
 291,094 26.67 26.86 26.61 0 44,800 -1.9
26/02/2021: Cổ tức tiền mặt tỉ lệ: 5%
26/02/2021
26.67
 410,304 26.61 26.93 26.48 170,800 108,000 2.6
25/02/2021
26.61
 566,723 26.42 26.99 26.10 387,300 128,200 10.9
24/02/2021
26.42
 540,666 26.92 26.92 26.35 250,400 68,000 7.7
23/02/2021
26.92
 305,033 26.86 27.24 22.87 2,500 51,300 -2.1
22/02/2021
26.86
 1,240,463 25.97 27.24 25.97 50,000 318,400 -11.4
19/02/2021
25.97
 989,100 25.21 26.35 25.02 0 112,700 -4.6
18/02/2021
25.21
 126,524 25.34 25.66 25.09 0 0 0
17/02/2021
25.34
 300,948 24.01 25.66 24.07 6,800 200 0.3
09/02/2021
24.01
 68,500 23.56 24.01 23.50 0 0 0
08/02/2021
23.56
 109,100 24.07 24.14 23.44 8,000 0 0
05/02/2021
24.07
 78,274 24.07 24.33 23.63 0 3,744 -0.1
04/02/2021
24.07
 116,696 23.56 24.14 23.44 0 0 0
03/02/2021
23.56
 113,431 22.80 23.75 22.61 25,300 0 0.9
02/02/2021
22.80
 125,600 22.55 23.12 22.55 43,600 0 1.6
01/02/2021
22.55
 96,000 23.06 23.25 22.36 52,200 0 1.9
29/01/2021
23.06
 144,450 21.73 23.37 21.85 1,100 0 0.0
28/01/2021
21.73
 330,554 23.82 23.82 21.22 12,700 0 0.5
27/01/2021
23.82
 224,783 24.58 24.58 23.50 26,500 0 1.0
26/01/2021
24.58
 156,571 24.71 24.77 24.33 450 58 0.0
25/01/2021
24.71
 126,406 24.83 24.96 24.71 50 14 0.0

Chính sách bảo mật | Điều khoản sử dụng |