CTCP Công trình Giao thông Vận tải Quảng Nam (qtc)

30.80
2.80
(10%)
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
(2026-02-23) 		-1.90 -5.76% 6,000 0 0
28
34.50
28
2 tháng
(2026-01-16) 		1.60 5.42% 9,800 0 0
28
34.50
28
3 tháng
(2025-12-17) 		1.20 4.01% 138,600 0 0
28
38.80
28
6 tháng
(2025-09-18) 		12.16 64.18% 297,400 0 0
18.94
38.80
28
12 tháng
(2025-03-24) 		14.10 82.94% 773,700 -23,900 -0.4
14.18
38.80
28
24 tháng
(2024-03-27) 		19.93 178.47% 2,371,474 -428,275 -6.1
10.52
38.80
28
36 tháng
(2023-04-03) 		20.32 188.39% 2,566,710 -465,275 -6.5
8.96
38.80
28
60 tháng
(2021-04-12) 		19.90 177.67% 4,336,683 -545,455 -7.7
8.96
38.80
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2020
11.78
 100 10.76 11.78 11.78 100 0 0.0
22/12/2020
10.76
 4,100 11.93 11.93 10.76 0 0 0
21/12/2020
11.93
 100 10.91 11.93 11.93 100 0 0.0
18/12/2020
10.91
 1,600 10.91 11.93 10.91 100 500 -0.0
17/12/2020
10.91
 1,400 10.98 11.27 10.76 200 0 0.0
16/12/2020
10.98
 300 10.98 11.27 10.98 100 0 0.0
15/12/2020
10.98
 6,200 10.91 10.98 10.91 0 4,900 -0.1
14/12/2020
10.91
 0 10.91 10.91 10.91 0 0 0
11/12/2020
10.91
 5,100 10.91 11.27 10.91 100 0 0.0
10/12/2020
10.91
 2,400 10.91 11.93 10.91 500 0 0.0
09/12/2020
10.91
 8,810 10.55 10.98 10.69 0 6,910 -0.1
08/12/2020
10.55
 4,000 10.69 10.69 10.55 0 300 -0.0
07/12/2020
10.69
 8,300 10.76 10.76 10.62 0 3,000 -0.0
04/12/2020
10.76
 3,200 10.84 10.84 10.62 0 0 0
03/12/2020
10.84
 0 10.84 10.84 10.84 0 0 0
02/12/2020
10.84
 9,300 10.76 10.84 10.76 0 7,800 -0.1
01/12/2020
10.76
 600 10.76 10.76 10.76 0 0 0
30/11/2020
10.76
 16,600 10.91 10.91 10.76 3,000 9,100 -0.1
27/11/2020
10.91
 26,300 10.91 10.91 10.69 0 17,200 -0.3
26/11/2020
10.91
 16,200 11.27 11.27 10.76 0 0 0
25/11/2020: Cổ tức tiền mặt tỉ lệ: 18%
25/11/2020
11.27
 2,400 11.20 11.64 10.91 200 0 0.0
24/11/2020
11.20
 28,100 11.27 11.33 11.20 0 7,800 -0.1
23/11/2020
11.27
 51,600 11.20 11.33 11.20 0 45,100 0
20/11/2020
11.20
 21,800 11.20 11.20 11.14 0 10,500 -0.2
19/11/2020
11.20
 12,200 11.07 11.20 11.14 2,000 12,200 -0.2
18/11/2020
11.07
 19,500 11.07 11.07 11.00 2,800 15,900 -0.2
17/11/2020
11.07
 14,500 11.00 11.07 11.00 0 9,600 -0.2
16/11/2020
11.00
 400 11.46 11.46 11.00 0 0 0
13/11/2020
11.46
 125 10.42 11.46 11.46 100 0 0.0
12/11/2020
10.42
 1,000 10.42 10.42 10.42 0 1,000 -0.0
11/11/2020
10.42
 1,000 10.55 10.55 10.42 0 0 0
10/11/2020
10.55
 4,100 10.61 10.61 10.55 0 3,000 -0.0
09/11/2020
10.61
 0 10.61 10.61 10.61 0 0 0
06/11/2020
10.61
 0 10.61 10.61 10.61 0 0 0
05/11/2020
10.61
 0 10.61 10.61 10.61 0 0 0
04/11/2020
10.61
 900 10.68 10.68 10.61 0 0 0
03/11/2020
10.68
 1,200 11.14 11.14 10.61 0 0 0
02/11/2020
11.14
 0 11.14 11.14 11.14 0 0 0
30/10/2020
11.14
 0 11.14 11.14 11.14 0 0 0
29/10/2020
11.14
 100 12.31 12.31 11.14 0 0 0
28/10/2020
12.31
 100 11.20 12.31 12.31 100 0 0.0
27/10/2020
11.20
 0 11.20 11.20 11.20 0 0 0
26/10/2020
11.20
 200 10.87 11.20 10.94 0 0 0
23/10/2020
10.87
 0 10.87 10.87 10.87 0 0 0
22/10/2020
10.87
 400 10.94 10.94 10.87 0 0 0
21/10/2020
10.94
 1,100 10.94 11.98 10.94 100 0 0.0
20/10/2020
10.94
 0 10.94 10.94 10.94 0 0 0
19/10/2020
10.94
 0 10.94 10.94 10.94 0 0 0
16/10/2020
10.94
 3,600 10.94 10.94 10.94 0 3,500 -0.1
15/10/2020
10.94
 4,500 10.94 10.94 10.94 0 1,000 -0.0
14/10/2020
10.94
 6,000 10.94 10.94 10.94 0 5,000 -0.1
13/10/2020
10.94
 1,600 10.94 10.94 10.94 0 1,600 -0.0
12/10/2020
10.94
 7,500 11.59 11.59 10.94 0 0 0
09/10/2020
11.59
 0 11.59 11.59 11.59 0 0 0
08/10/2020
11.59
 0 11.59 11.59 11.59 0 0 0
07/10/2020
11.59
 25,010 10.55 11.59 11.46 0 13,810 -0.2
06/10/2020
10.55
 0 10.55 10.55 10.55 0 0 0
05/10/2020
10.55
 100 11.53 11.53 10.55 0 0 0
02/10/2020
11.53
 0 11.53 11.53 11.53 0 0 0
01/10/2020
11.53
 0 11.53 11.53 11.53 0 0 0
30/09/2020
11.53
 0 11.53 11.53 11.53 0 0 0
29/09/2020
11.53
 0 11.53 11.53 11.53 0 0 0
28/09/2020
11.53
 3,100 12.76 12.76 11.53 0 0 0
25/09/2020
12.76
 100 11.66 12.76 12.76 0 0 0
24/09/2020
11.66
 0 11.66 11.66 11.66 0 0 0
23/09/2020
11.66
 0 11.66 11.66 11.66 0 0 0
22/09/2020
11.66
 300 11.66 12.76 11.66 0 100 -0.0
21/09/2020
11.66
 0 11.66 11.66 11.66 0 0 0
18/09/2020
11.66
 4,900 12.89 12.89 11.66 300 0 0.0
17/09/2020
12.89
 100 11.72 12.89 12.89 0 0 0
16/09/2020
11.72
 0 11.72 11.72 11.72 0 0 0
15/09/2020
11.72
 0 11.72 11.72 11.72 0 0 0
14/09/2020
11.72
 0 11.72 11.72 11.72 0 0 0
11/09/2020
11.72
 0 11.72 11.72 11.72 0 0 0
10/09/2020
11.72
 9,000 11.72 11.72 10.55 0 0 0
09/09/2020
11.72
 0 11.72 11.72 11.72 0 0 0
08/09/2020
11.72
 0 11.72 11.72 11.72 0 0 0
07/09/2020
11.72
 100 11.07 11.72 11.72 0 0 0
04/09/2020
11.07
 1,900 11.07 11.07 11.00 0 0 0
03/09/2020
11.07
 2,200 11.07 11.07 11.07 0 0 0
01/09/2020
11.07
 2,000 11.07 11.07 11.07 0 0 0
31/08/2020
11.07
 0 11.07 11.07 11.07 0 0 0
28/08/2020
11.07
 9,500 11.07 11.07 11.07 0 0 0
27/08/2020
11.07
 1,500 10.74 11.07 10.81 0 0 0
26/08/2020
10.74
 7,500 10.74 10.74 10.74 0 0 0
25/08/2020
10.74
 100 10.68 10.74 10.74 0 0 0
24/08/2020
10.68
 0 10.68 10.68 10.68 0 0 0
21/08/2020
10.68
 0 10.68 10.68 10.68 0 0 0
20/08/2020
10.68
 300 10.74 10.74 10.68 0 0 0
19/08/2020
10.74
 100 10.42 10.74 10.74 0 0 0
18/08/2020
10.42
 0 10.42 10.42 10.42 0 0 0
17/08/2020
10.42
 1,700 10.48 10.55 10.42 0 0 0
14/08/2020
10.48
 8,700 10.61 10.61 10.42 0 0 0
13/08/2020
10.61
 0 10.61 10.61 10.61 0 0 0
12/08/2020
10.61
 0 10.61 10.61 10.61 0 0 0
11/08/2020
10.61
 0 10.61 10.61 10.61 0 0 0
10/08/2020
10.61
 8,000 10.94 10.94 10.61 100 0 0.0
07/08/2020
10.94
 0 10.94 10.94 10.94 0 0 0
06/08/2020
10.94
 100 10.48 10.94 10.94 0 0 0
05/08/2020
10.48
 500 10.48 10.48 10.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |