CTCP Đường Quảng Ngãi (qns)

47.50
0.60
(1.28%)
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
(2025-12-30) 		1.88 4.16% 3,134,100 541,400 25.3
45.22
47.50
47.50
2 tháng
(2025-12-01) 		4.13 9.62% 4,751,000 618,000 28.7
42.97
47.50
47.50
3 tháng
(2025-10-31) 		2.96 6.70% 7,836,500 293,500 14.4
42.87
47.50
47.50
6 tháng
(2025-08-04) 		0.21 0.45% 18,210,000 -1,498,700 -69.5
42.87
47.50
47.50
12 tháng
(2025-02-03) 		0.66 1.43% 63,041,990 -12,827,977 -552.7
40.55
47.50
47.50
24 tháng
(2024-02-15) 		6.43 15.81% 182,878,461 -19,068,519 -851.3
40.08
47.50
47.50
36 tháng
(2023-02-14) 		17.67 60.02% 365,860,208 -32,749,859 -1,493.9
29.43
47.50
47.50
60 tháng
(2021-02-24) 		18.93 67.21% 609,386,454 -23,994,409 -1,049.6
26.27
47.50
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
20.24
 873,331 19.38 21.11 16.31 0 146,200 -4.5
23/06/2020
19.38
 767,985 18.44 19.44 18.51 30,000 133,900 -3.0
22/06/2020
18.44
 261,671 18.18 18.51 18.11 0 51,900 -1.4
19/06/2020
18.18
 283,848 17.98 18.18 17.98 0 17,500 -0.5
18/06/2020
17.98
 79,642 18.04 18.11 17.98 0 36,900 -1.0
17/06/2020
18.04
 116,051 18.04 18.04 17.91 0 17,600 -0.5
16/06/2020
18.04
 436,998 17.65 18.18 17.65 0 65,500 -1.8
15/06/2020
17.65
 330,160 17.65 17.71 17.31 0 50,600 -1.3
12/06/2020
17.65
 438,770 17.71 17.78 17.11 600 64,600 -1.7
11/06/2020
17.71
 529,935 17.65 17.84 17.45 5,000 69,800 -1.7
10/06/2020
17.65
 478,843 17.65 17.84 17.51 0 48,700 -1.3
09/06/2020
17.65
 484,040 17.38 17.65 17.31 3,000 75,000 -1.9
08/06/2020
17.38
 320,832 17.38 17.51 17.25 1,500 100 0.0
05/06/2020
17.38
 203,954 17.31 17.38 17.18 0 0 0
04/06/2020
17.31
 128,125 17.31 17.31 17.18 0 0 0
03/06/2020
17.31
 118,079 17.38 17.38 17.25 0 0 0
02/06/2020
17.38
 231,838 17.38 17.65 17.31 1,000 0 0.0
01/06/2020
17.38
 176,819 17.18 17.45 17.11 1,000 0 0.0
29/05/2020
17.18
 236,942 17.11 17.25 15.31 30 0 0.0
28/05/2020
17.11
 312,117 16.98 17.25 15.31 0 0 0
27/05/2020
16.98
 431,012 17.45 17.45 16.98 0 0 0
26/05/2020
17.45
 389,886 16.91 17.58 16.78 0 0 0
25/05/2020
16.91
 557,497 16.25 16.98 16.11 0 0 0
22/05/2020
16.25
 469,416 16.18 16.25 15.91 20,040 0 0.5
21/05/2020
16.18
 338,066 15.91 16.18 15.91 250 11,500 -0.3
20/05/2020
15.91
 300,104 15.98 16.11 15.85 313,899 411,599 -2.3
19/05/2020
15.98
 853,878 15.65 16.11 13.32 201,000 199,844 0.0
18/05/2020
15.65
 316,747 15.71 15.71 15.58 31,500 126,500 -2.2
15/05/2020
15.71
 198,781 15.78 15.91 15.65 0 51,200 -1.2
14/05/2020
15.78
 323,310 15.65 15.85 15.65 0 54,500 -1.3
13/05/2020
15.65
 430,336 15.51 15.71 15.45 360,000 455,900 -2.2
12/05/2020
15.51
 310,506 15.45 15.51 15.38 20,100 44,300 -0.6
11/05/2020
15.45
 360,988 15.31 15.58 15.31 5,000 51,700 -1.1
08/05/2020
15.31
 408,751 15.11 15.38 15.11 20,000 67,200 -1.1
07/05/2020
15.11
 77,500 15.11 15.18 15.05 0 11,000 -0.2
06/05/2020
15.11
 163,100 15.11 15.25 14.98 200 64,400 -1.4
05/05/2020
15.11
 127,980 15.18 15.25 14.85 1,000 74,000 -1.6
04/05/2020
15.18
 205,400 15.25 15.31 14.92 2,100 27,400 -0.6
29/04/2020
15.25
 156,570 15.25 15.38 15.18 100 13,400 -0.3
28/04/2020
15.25
 76,649 15.25 15.31 15.18 0 2,000 -0.0
27/04/2020
15.25
 236,177 15.18 15.45 15.11 0 3,000 -0.1
24/04/2020
15.18
 124,412 15.11 15.18 14.98 20,000 14,000 0.1
23/04/2020
15.11
 34,820 14.98 15.11 14.98 0 0 0
22/04/2020
14.98
 260,275 14.98 15.11 14.72 0 4,100 -0.1
21/04/2020
14.98
 228,395 15.38 15.45 14.98 20,000 0 0.5
20/04/2020
15.38
 136,413 15.38 15.51 15.25 20,000 600 0.4
17/04/2020
15.38
 331,260 14.92 15.65 14.92 154,100 0 3.5
16/04/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/04/2020
14.92
 256,400 15.18 15.31 14.85 6,500 0 0.1
15/04/2020
15.18
 695,091 15.12 15.37 15.06 2,100 0 0.1
14/04/2020
15.12
 502,830 15.43 15.56 15.06 2,000 2,000 -0.0
13/04/2020
15.43
 291,700 15.49 15.56 14.99 5,900 22,000 -0.4
10/04/2020
15.49
 169,010 15.56 15.62 15.49 6,100 0 0.2
09/04/2020
15.56
 251,775 15.37 15.56 15.31 4,000 0 0.1
08/04/2020
15.37
 269,541 15.43 15.43 15.12 2,500 0 0.1
07/04/2020
15.43
 273,620 15.56 15.81 15.37 4,000 0 0.1
06/04/2020
15.56
 366,604 15.06 15.68 15.12 0 0 0
03/04/2020
15.06
 487,573 14.49 15.12 14.49 7,000 70,000 -1.5
01/04/2020
14.49
 173,968 13.99 14.49 13.87 20,000 0 0.5
31/03/2020
13.99
 277,731 13.93 14.24 13.74 100,000 200 2.2
30/03/2020
13.93
 83,760 14.31 14.31 13.49 0 0 0
27/03/2020
14.31
 123,230 14.12 14.62 13.87 18,700 0 0.4
26/03/2020
14.12
 472,586 13.87 15.06 13.74 24,000 85,000 -1.4
25/03/2020
13.87
 586,235 13.06 13.93 13.06 0 201,000 -4.4
24/03/2020
13.06
 491,099 12.50 13.12 12.50 0 192,620 -3.9
23/03/2020
12.50
 573,363 13.93 13.93 12.50 1,000 206,000 -4.3
20/03/2020
13.93
 401,084 13.74 14.06 13.68 2,000 58,200 -1.3
19/03/2020
13.74
 261,430 14.06 14.12 13.74 0 210,300 -4.7
18/03/2020
14.06
 203,509 14.12 14.37 13.99 0 120,000 -2.7
17/03/2020
14.12
 291,240 14.74 14.74 14.06 0 217,300 -4.9
16/03/2020
14.74
 385,289 15.12 15.12 14.68 108,000 276,800 -4.0
13/03/2020
15.12
 232,474 15.12 15.12 14.68 51,000 3,000 1.1
12/03/2020
15.12
 177,356 15.31 15.62 14.93 70,800 3,400 1.6
11/03/2020
15.31
 293,952 15.37 16.12 15.24 100,500 153,000 -1.3
10/03/2020
15.37
 135,580 15.49 15.56 15.24 0 3,000 -0.1
09/03/2020
15.49
 266,662 16.43 16.43 15.43 4,100 4,600 -0.0
06/03/2020
16.43
 38,830 16.49 16.49 16.24 0 0 0
05/03/2020
16.49
 101,289 15.93 16.62 16.06 0 0 0
04/03/2020
15.93
 88,600 15.93 15.93 15.81 0 71,900 -1.8
03/03/2020
15.93
 141,249 15.93 16.06 15.81 6,700 96,900 -2.3
02/03/2020
15.93
 182,440 16.24 16.24 15.87 0 124,100 -3.2
28/02/2020
16.24
 96,376 16.31 16.37 16.12 10 5,000 -0.1
27/02/2020
16.31
 49,544 16.43 16.49 16.24 3,000 0 0.1
26/02/2020
16.43
 60,289 16.56 16.56 16.43 0 10,200 -0.3
25/02/2020
16.56
 41,622 16.43 16.68 16.18 0 0 0
24/02/2020
16.43
 224,450 16.99 16.99 16.37 6,010 139,700 -3.6
21/02/2020
16.99
 197,440 17.24 17.49 16.99 4,000 106,000 -2.8
20/02/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/02/2020
17.24
 76,122 17.43 17.62 16.99 70 0 0.0
19/02/2020
17.43
 170,102 17.43 17.49 17.31 0 64 -0.0
18/02/2020
17.43
 151,090 17.67 17.67 17.31 0 14,800 -0.4
17/02/2020
17.67
 320,912 17.79 17.79 17.49 139,300 27,100 3.3
14/02/2020
17.79
 199,540 17.79 17.85 17.79 131,400 25,000 3.1
13/02/2020
17.79
 254,816 17.55 18.15 17.49 55,900 84,200 -0.8
12/02/2020
17.55
 358,778 17.07 17.61 17.13 0 33,200 -1.0
11/02/2020
17.07
 157,116 17.13 17.19 17.07 0 400 -0.0
10/02/2020
17.13
 117,419 17.13 17.31 17.13 0 16,300 -0.5
07/02/2020
17.13
 140,660 17.01 17.19 17.01 18,000 2,000 0.5
06/02/2020
17.01
 321,342 16.77 17.25 16.71 23,000 15,100 0.2
05/02/2020
16.77
 224,712 16.53 16.83 16.41 60,000 0 1.7
04/02/2020
16.53
 261,764 16.28 16.53 16.16 178,900 2,000 4.8
03/02/2020
16.28
 131,230 16.59 16.59 15.86 29,030 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |