CTCP Đường Quảng Ngãi (qns)

45.30
0.20
(0.44%)
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
(2025-11-05) 		0 0% 3,091,300 -222,800 -9.8
43.80
45.30
45.30
2 tháng
(2025-10-06) 		-2.30 -4.85% 7,028,800 -1,135,300 -52.2
43.80
47.50
45.30
3 tháng
(2025-09-08) 		-2.20 -4.65% 8,802,600 -1,425,300 -65.9
43.80
47.80
45.30
6 tháng
(2025-06-09) 		-1.04 -2.26% 22,021,600 -1,048,980 -38.0
43.80
48.40
45.30
12 tháng
(2024-12-10) 		-1.98 -4.20% 67,544,354 -14,052,687 -612.3
41.43
48.48
45.30
24 tháng
(2023-12-18) 		7.84 21.05% 203,643,433 -21,505,370 -960.9
37.26
48.48
45.30
36 tháng
(2022-12-21) 		17.33 62.41% 368,554,857 -32,262,433 -1,480.5
27.19
48.48
45.30
60 tháng
(2020-12-31) 		17.98 66.28% 614,137,215 -23,846,394 -1,049.3
23.67
48.48
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2020
23.05
 139,340 23.26 23.26 22.91 24,000 13,400 0.4
21/09/2020
23.26
 155,710 23.47 23.47 23.19 41,200 2,500 1.3
18/09/2020
23.47
 158,715 23.67 23.81 23.33 29,800 41,900 -0.4
17/09/2020
23.67
 362,294 23.19 23.81 23.12 45,000 51,600 -0.2
16/09/2020
23.19
 325,751 22.98 23.33 22.91 0 954,620 -31.8
15/09/2020
22.98
 260,280 23.12 23.19 22.78 100 91,400 -3.0
14/09/2020
23.12
 100,554 23.12 24.85 23.05 0 25,300 -0.9
11/09/2020
23.12
 118,632 23.53 23.53 23.12 30 19,900 -0.7
10/09/2020
23.53
 158,800 23.26 23.95 23.40 0 33,500 -1.1
09/09/2020
23.26
 297,272 23.40 23.47 22.71 0 0 0
08/09/2020
23.40
 251,649 23.47 23.53 23.33 0 0 0
07/09/2020
23.47
 248,669 23.88 23.88 23.47 0 800 -0.0
04/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
04/09/2020
23.88
 359,580 23.81 23.95 23.53 0 46,140 -1.6
03/09/2020
23.81
 258,648 23.88 23.95 20.34 4,570 31,600 -0.9
01/09/2020
23.88
 282,493 24.29 24.29 23.47 5,000 0 0.2
31/08/2020
24.29
 235,766 24.97 25.03 21.29 5,000 0 0.2
28/08/2020
24.97
 496,410 24.90 25.44 24.83 20,060 0 0.7
27/08/2020
24.90
 563,597 23.61 25.03 23.33 10 100 -0.0
26/08/2020
23.61
 542,335 22.99 23.74 22.93 0 0 0
25/08/2020
22.99
 792,878 22.86 23.13 19.39 17,800 0 0.6
24/08/2020
22.86
 236,661 22.31 22.99 22.45 50 0 0.0
21/08/2020
22.31
 260,704 22.18 22.52 22.25 640 0 0.0
20/08/2020
22.18
 1,086,674 21.36 22.38 21.36 21,900 8,400 0.4
19/08/2020
21.36
 178,800 21.43 21.50 21.23 0 0 0
18/08/2020
21.43
 161,017 21.23 21.43 21.23 0 0 0
17/08/2020
21.23
 435,578 21.09 21.43 20.95 0 1,100 -0.0
14/08/2020
21.09
 150,219 21.43 21.43 21.09 0 0 0
13/08/2020
21.43
 241,047 21.29 21.43 21.29 0 0 0
12/08/2020
21.29
 118,231 21.36 21.36 20.41 0 0 0
11/08/2020
21.36
 114,104 21.29 21.36 18.03 0 0 0
10/08/2020
21.29
 95,742 21.36 21.36 20.95 1,000 0 0.0
07/08/2020
21.36
 48,420 21.29 21.36 21.23 0 0 0
06/08/2020
21.29
 104,418 21.43 21.43 21.29 0 0 0
05/08/2020
21.43
 97,276 21.36 21.43 21.16 0 0 0
04/08/2020
21.36
 88,325 21.36 21.43 19.39 0 0 0
03/08/2020
21.36
 85,170 21.43 21.50 18.30 0 0 0
31/07/2020
21.43
 335,985 21.43 21.70 21.09 0 0 0
30/07/2020
21.43
 402,425 20.48 21.50 19.39 0 0 0
29/07/2020
20.48
 258,878 20.61 20.75 19.18 0 0 0
28/07/2020
20.61
 164,270 19.73 20.95 19.05 8,100 0 0.2
27/07/2020
19.73
 723,552 20.61 20.61 18.91 12,100 0 0.3
24/07/2020
20.61
 372,000 21.29 21.29 20.41 0 0 0
23/07/2020
21.29
 205,741 21.36 21.57 21.02 0 0 0
22/07/2020
21.36
 378,800 21.57 21.77 20.41 0 25,000 -0.8
21/07/2020
21.57
 335,070 22.04 22.11 21.57 10,000 0 0.3
20/07/2020
22.04
 284,400 21.97 22.18 21.97 0 500 -0.0
17/07/2020
21.97
 329,681 21.77 22.11 21.70 17,100 3,000 0.4
16/07/2020
21.77
 113,672 21.91 21.97 21.77 0 200 -0.0
15/07/2020
21.91
 61,606 21.91 22.04 21.91 0 100 -0.0
14/07/2020
21.91
 126,200 21.91 22.11 21.77 0 0 0
13/07/2020
21.91
 279,700 21.43 22.18 21.36 0 12 -0.0
10/07/2020
21.43
 667,093 21.23 21.50 21.09 200 0 0.0
09/07/2020
21.23
 267,230 21.23 21.43 20.95 0 100 -0.0
08/07/2020
21.23
 389,765 21.09 21.29 18.03 1,400 100 0.0
07/07/2020
21.09
 333,656 20.89 21.29 17.82 0 75,500 -2.3
06/07/2020
20.89
 413,867 20.48 21.43 17.42 0 15,400 -0.5
03/07/2020
20.48
 490,647 20.07 21.09 18.98 0 1,200 -0.0
02/07/2020
20.07
 155,980 19.93 20.41 19.73 0 300 -0.0
01/07/2020
19.93
 1,048,006 19.73 20.07 17.01 0 0 0
30/06/2020
19.73
 265,306 19.39 20.07 16.80 16,500 200 0.5
29/06/2020
19.39
 303,281 20.27 20.41 19.32 8,030 0 0.2
26/06/2020
20.27
 359,350 20.27 20.82 20.14 0 151,450 -4.5
25/06/2020
20.27
 237,837 20.68 20.82 19.73 4,000 34,300 -0.9
24/06/2020
20.68
 873,331 19.80 21.57 16.67 0 146,200 -4.5
23/06/2020
19.80
 767,985 18.84 19.86 18.91 30,000 133,900 -3.0
22/06/2020
18.84
 261,671 18.57 18.91 18.50 0 51,900 -1.4
19/06/2020
18.57
 283,848 18.37 18.57 18.37 0 17,500 -0.5
18/06/2020
18.37
 79,642 18.44 18.50 18.37 0 36,900 -1.0
17/06/2020
18.44
 116,051 18.44 18.44 18.30 0 17,600 -0.5
16/06/2020
18.44
 436,998 18.03 18.57 18.03 0 65,500 -1.8
15/06/2020
18.03
 330,160 18.03 18.10 17.69 0 50,600 -1.3
12/06/2020
18.03
 438,770 18.10 18.16 17.48 600 64,600 -1.7
11/06/2020
18.10
 529,935 18.03 18.23 17.82 5,000 69,800 -1.7
10/06/2020
18.03
 478,843 18.03 18.23 17.89 0 48,700 -1.3
09/06/2020
18.03
 484,040 17.76 18.03 17.69 3,000 75,000 -1.9
08/06/2020
17.76
 320,832 17.76 17.89 17.62 1,500 100 0.0
05/06/2020
17.76
 203,954 17.69 17.76 17.55 0 0 0
04/06/2020
17.69
 128,125 17.69 17.69 17.55 0 0 0
03/06/2020
17.69
 118,079 17.76 17.76 17.62 0 0 0
02/06/2020
17.76
 231,838 17.76 18.03 17.69 1,000 0 0.0
01/06/2020
17.76
 176,819 17.55 17.82 17.48 1,000 0 0.0
29/05/2020
17.55
 236,942 17.48 17.62 15.65 30 0 0.0
28/05/2020
17.48
 312,117 17.35 17.62 15.65 0 0 0
27/05/2020
17.35
 431,012 17.82 17.82 17.35 0 0 0
26/05/2020
17.82
 389,886 17.28 17.96 17.14 0 0 0
25/05/2020
17.28
 557,497 16.60 17.35 16.46 0 0 0
22/05/2020
16.60
 469,416 16.53 16.60 16.26 20,040 0 0.5
21/05/2020
16.53
 338,066 16.26 16.53 16.26 250 11,500 -0.3
20/05/2020
16.26
 300,104 16.33 16.46 16.19 313,899 411,599 -2.3
19/05/2020
16.33
 853,878 15.99 16.46 13.61 201,000 199,844 0.0
18/05/2020
15.99
 316,747 16.05 16.05 15.92 31,500 126,500 -2.2
15/05/2020
16.05
 198,781 16.12 16.26 15.99 0 51,200 -1.2
14/05/2020
16.12
 323,310 15.99 16.19 15.99 0 54,500 -1.3
13/05/2020
15.99
 430,336 15.85 16.05 15.78 360,000 455,900 -2.2
12/05/2020
15.85
 310,506 15.78 15.85 15.71 20,100 44,300 -0.6
11/05/2020
15.78
 360,988 15.65 15.92 15.65 5,000 51,700 -1.1
08/05/2020
15.65
 408,751 15.44 15.71 15.44 20,000 67,200 -1.1
07/05/2020
15.44
 77,500 15.44 15.51 15.37 0 11,000 -0.2
06/05/2020
15.44
 163,100 15.44 15.58 15.31 200 64,400 -1.4
05/05/2020
15.44
 127,980 15.51 15.58 15.17 1,000 74,000 -1.6

Chính sách bảo mật | Điều khoản sử dụng |