CTCP Đường Quảng Ngãi (qns)

47.50
0
(0%)
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
(2026-02-11) 		-1.70 -3.46% 2,655,400 485,500 23.6
46.90
49.50
47.50
2 tháng
(2026-01-12) 		1.30 2.82% 6,959,000 1,098,000 52.0
45.80
49.50
47.50
3 tháng
(2025-12-15) 		3.55 8.10% 8,671,200 1,078,500 51.1
43.75
49.50
47.50
6 tháng
(2025-09-15) 		0.91 1.95% 17,317,400 -100,300 -3.3
42.87
49.50
47.50
12 tháng
(2025-03-18) 		2.43 5.42% 58,478,800 -9,389,008 -385.6
40.55
49.50
47.50
24 tháng
(2024-03-25) 		6.73 16.54% 169,465,383 -17,632,822 -782.5
40.19
49.50
47.50
36 tháng
(2023-03-29) 		16.79 54.86% 367,010,284 -32,296,559 -1,471.4
30.61
49.50
47.50
60 tháng
(2021-04-08) 		17.32 57.58% 601,616,787 -23,730,707 -1,038.8
26.27
49.50
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2020
25.80
 156,278 25.80 25.94 25.74 20,100 0 0.8
17/12/2020
25.80
 264,300 25.87 25.87 25.67 171,000 200 6.5
16/12/2020
25.87
 169,761 25.80 29.52 25.67 213,300 0 0.0
15/12/2020
25.80
 312,020 25.53 25.87 25.33 213,300 0 8.1
14/12/2020
25.53
 257,370 25.33 28.71 24.93 20,000 0 0.8
11/12/2020
25.33
 153,572 25.33 25.33 24.72 100 0 0.0
10/12/2020
25.33
 226,418 25.80 25.80 25.13 1,000 0 0.0
09/12/2020
25.80
 324,525 25.33 26.01 24.99 20,050 210 0.8
08/12/2020
25.33
 798,650 24.45 25.40 24.39 281,200 0 10.4
07/12/2020
24.45
 249,526 24.32 27.76 24.12 88,800 0 3.2
04/12/2020
24.32
 345,264 23.98 24.32 23.85 61,000 100 2.2
03/12/2020
23.98
 318,600 23.85 24.05 23.71 31,800 0 1.1
02/12/2020
23.85
 185,700 23.71 23.98 23.51 43,200 86 1.5
01/12/2020
23.71
 141,569 23.98 23.98 23.51 34,700 0 1.2
30/11/2020
23.98
 308,600 23.58 24.32 23.51 40,400 0 1.4
27/11/2020
23.58
 111,000 23.51 23.64 23.37 56,400 0 0.0
26/11/2020
23.51
 82,193 23.64 23.64 23.44 56,400 0 2.0
25/11/2020
23.64
 155,800 23.58 23.78 23.37 40,500 0 1.4
24/11/2020
23.58
 278,700 23.37 23.78 23.37 10,000 9,026 0.0
23/11/2020
23.37
 159,700 23.37 23.37 23.03 0 5,000 0
20/11/2020
23.37
 164,870 23.30 23.44 23.10 0 5,000 -0.2
19/11/2020
23.30
 208,749 23.37 23.44 23.17 2,000 200 0.1
18/11/2020
23.37
 351,210 23.10 23.44 22.97 109,400 0 3.8
17/11/2020
23.10
 258,660 22.83 23.24 22.63 68,200 0 2.3
16/11/2020
22.83
 172,067 22.90 23.03 22.76 31,800 200 1.1
13/11/2020
22.90
 197,322 23.03 23.17 22.76 50,200 5,000 1.5
12/11/2020
23.03
 335,922 22.76 23.37 22.63 70,010 16,900 1.8
11/11/2020
22.76
 443,911 22.16 22.83 22.09 50,000 53,000 -0.1
10/11/2020
22.16
 114,122 22.09 22.36 22.09 50 32,000 -1.1
09/11/2020
22.09
 219,839 22.09 22.29 21.89 0 55,000 -1.8
06/11/2020
22.09
 281,308 21.55 22.09 21.55 0 77,200 -2.5
05/11/2020
21.55
 138,687 21.35 21.75 21.48 0 40,500 -1.3
04/11/2020
21.35
 23,430 21.35 21.35 21.21 1,900 2,700 -0.0
03/11/2020
21.35
 274,991 21.35 21.41 20.94 300 15,900 -0.5
02/11/2020
21.35
 40,360 21.48 21.62 21.28 2,100 12,200 -0.3
30/10/2020
21.48
 56,170 21.48 21.62 21.28 0 16,000 -0.5
29/10/2020
21.48
 37,610 21.48 21.62 21.08 0 2,100 -0.1
28/10/2020
21.48
 83,090 21.62 21.75 21.28 10 12,000 -0.4
27/10/2020
21.62
 70,800 21.68 21.75 21.48 16,010 0 0.5
26/10/2020
21.68
 92,564 21.89 21.95 21.62 2,300 0 0.1
23/10/2020
21.89
 86,070 21.75 21.89 21.75 0 1,500 -0.0
22/10/2020
21.75
 52,810 21.68 21.75 21.62 500 0 0.0
21/10/2020
21.68
 76,105 21.48 21.75 21.28 5,000 0 0.2
20/10/2020
21.48
 168,000 21.68 21.68 21.48 54 10,000 -0.3
19/10/2020
21.68
 218,700 22.09 22.09 21.55 2,500 5,000 -0.1
16/10/2020
22.09
 132,273 22.16 22.22 21.89 0 2,500 -0.1
15/10/2020
22.16
 263,800 22.36 22.36 22.02 3,500 0 0.1
14/10/2020
22.36
 197,977 22.56 22.56 22.09 0 0 0
13/10/2020
22.56
 202,600 22.83 22.83 22.49 0 0 0
12/10/2020
22.83
 408,800 22.97 22.97 22.29 4,800 0 0.2
09/10/2020
22.97
 157,160 22.97 23.03 22.63 4,000 100 0.1
08/10/2020
22.97
 464,144 23.03 23.24 22.56 24,800 34,000 -0.3
07/10/2020
23.03
 395,789 23.37 23.37 23.03 500 51,000 -1.7
06/10/2020
23.37
 243,710 23.44 23.64 23.30 5,550 33,000 -1.0
05/10/2020
23.44
 322,118 23.17 23.44 19.79 0 43,000 -1.5
02/10/2020
23.17
 969,467 22.83 23.64 22.83 1,000 70,000 -2.4
01/10/2020
22.83
 336,829 22.70 22.90 22.63 1,000 4,800 0
30/09/2020
22.70
 95,457 22.63 22.90 22.43 0 2,100 -0.1
29/09/2020
22.63
 112,393 22.76 22.76 22.49 150 0 0.0
28/09/2020
22.76
 134,948 22.90 22.90 19.52 0 2,200 -0.1
25/09/2020
22.90
 96,465 22.97 23.03 22.76 2,000 9,400 -0.3
24/09/2020
22.97
 415,543 22.56 23.24 22.56 10,000 58,000 -1.6
23/09/2020
22.56
 340,760 22.56 22.70 22.29 0 36,500 -1.2
22/09/2020
22.56
 139,340 22.76 22.76 22.43 24,000 13,400 0.4
21/09/2020
22.76
 155,710 22.97 22.97 22.70 41,200 2,500 1.3
18/09/2020
22.97
 158,715 23.17 23.30 22.83 29,800 41,900 -0.4
17/09/2020
23.17
 362,294 22.70 23.30 22.63 45,000 51,600 -0.2
16/09/2020
22.70
 325,751 22.49 22.83 22.43 0 954,620 -31.8
15/09/2020
22.49
 260,280 22.63 22.70 22.29 100 91,400 -3.0
14/09/2020
22.63
 100,554 22.63 24.32 22.56 0 25,300 -0.9
11/09/2020
22.63
 118,632 23.03 23.03 22.63 30 19,900 -0.7
10/09/2020
23.03
 158,800 22.76 23.44 22.90 0 33,500 -1.1
09/09/2020
22.76
 297,272 22.90 22.97 22.22 0 0 0
08/09/2020
22.90
 251,649 22.97 23.03 22.83 0 0 0
07/09/2020
22.97
 248,669 23.37 23.37 22.97 0 800 -0.0
04/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
04/09/2020
23.37
 359,580 23.30 23.44 23.03 0 46,140 -1.6
03/09/2020
23.30
 258,648 23.37 23.44 19.91 4,570 31,600 -0.9
01/09/2020
23.37
 282,493 23.77 23.77 22.97 5,000 0 0.2
31/08/2020
23.77
 235,766 24.44 24.50 20.84 5,000 0 0.2
28/08/2020
24.44
 496,410 24.37 24.90 24.30 20,060 0 0.7
27/08/2020
24.37
 563,597 23.10 24.50 22.84 10 100 -0.0
26/08/2020
23.10
 542,335 22.51 23.24 22.44 0 0 0
25/08/2020
22.51
 792,878 22.37 22.64 18.98 17,800 0 0.6
24/08/2020
22.37
 236,661 21.84 22.51 21.97 50 0 0.0
21/08/2020
21.84
 260,704 21.71 22.04 21.77 640 0 0.0
20/08/2020
21.71
 1,086,674 20.91 21.91 20.91 21,900 8,400 0.4
19/08/2020
20.91
 178,800 20.97 21.04 20.77 0 0 0
18/08/2020
20.97
 161,017 20.77 20.97 20.77 0 0 0
17/08/2020
20.77
 435,578 20.64 20.97 20.51 0 1,100 -0.0
14/08/2020
20.64
 150,219 20.97 20.97 20.64 0 0 0
13/08/2020
20.97
 241,047 20.84 20.97 20.84 0 0 0
12/08/2020
20.84
 118,231 20.91 20.91 19.98 0 0 0
11/08/2020
20.91
 114,104 20.84 20.91 17.65 0 0 0
10/08/2020
20.84
 95,742 20.91 20.91 20.51 1,000 0 0.0
07/08/2020
20.91
 48,420 20.84 20.91 20.77 0 0 0
06/08/2020
20.84
 104,418 20.97 20.97 20.84 0 0 0
05/08/2020
20.97
 97,276 20.91 20.97 20.71 0 0 0
04/08/2020
20.91
 88,325 20.91 20.97 18.98 0 0 0
03/08/2020
20.91
 85,170 20.97 21.04 17.91 0 0 0
31/07/2020
20.97
 335,985 20.97 21.24 20.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |