CTCP Đường Quảng Ngãi (qns)

48.20
-0.30
(-0.62%)
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
(2026-05-13) 		-0.60 -1.22% 2,451,700 333,991 0
47.40
49
48.20
2 tháng
(2026-04-13) 		2.78 6.10% 7,031,700 165,419 0
44.10
49
48.20
3 tháng
(2026-03-16) 		2.88 6.33% 8,404,800 -236,781 0
44.10
49
48.20
6 tháng
(2025-12-15) 		6.38 15.18% 17,096,600 841,719 51.1
41.93
49
48.20
12 tháng
(2025-06-17) 		4.84 11.11% 38,561,200 -279,361 13.7
41.08
49
48.20
24 tháng
(2024-06-24) 		7.35 17.90% 126,140,305 -17,749,627 -779.6
38.86
49
48.20
36 tháng
(2023-06-28) 		11.56 31.36% 342,944,360 -26,470,807 -1,200.9
34.87
49
48.20
60 tháng
(2021-07-08) 		21.33 78.81% 591,155,410 -22,301,312 -968.5
25.17
49
48.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2020
20.72
 70,800 20.78 20.84 20.59 16,010 0 0.5
26/10/2020
20.78
 92,564 20.97 21.04 20.72 2,300 0 0.1
23/10/2020
20.97
 86,070 20.84 20.97 20.84 0 1,500 -0.0
22/10/2020
20.84
 52,810 20.78 20.84 20.72 500 0 0.0
21/10/2020
20.78
 76,105 20.59 20.84 20.39 5,000 0 0.2
20/10/2020
20.59
 168,000 20.78 20.78 20.59 54 10,000 -0.3
19/10/2020
20.78
 218,700 21.17 21.17 20.65 2,500 5,000 -0.1
16/10/2020
21.17
 132,273 21.23 21.30 20.97 0 2,500 -0.1
15/10/2020
21.23
 263,800 21.43 21.43 21.10 3,500 0 0.1
14/10/2020
21.43
 197,977 21.62 21.62 21.17 0 0 0
13/10/2020
21.62
 202,600 21.88 21.88 21.56 0 0 0
12/10/2020
21.88
 408,800 22.01 22.01 21.36 4,800 0 0.2
09/10/2020
22.01
 157,160 22.01 22.07 21.69 4,000 100 0.1
08/10/2020
22.01
 464,144 22.07 22.27 21.62 24,800 34,000 -0.3
07/10/2020
22.07
 395,789 22.40 22.40 22.07 500 51,000 -1.7
06/10/2020
22.40
 243,710 22.46 22.66 22.33 5,550 33,000 -1.0
05/10/2020
22.46
 322,118 22.20 22.46 18.97 0 43,000 -1.5
02/10/2020
22.20
 969,467 21.88 22.66 21.88 1,000 70,000 -2.4
01/10/2020
21.88
 336,829 21.75 21.95 21.69 1,000 4,800 0
30/09/2020
21.75
 95,457 21.69 21.95 21.49 0 2,100 -0.1
29/09/2020
21.69
 112,393 21.82 21.82 21.56 150 0 0.0
28/09/2020
21.82
 134,948 21.95 21.95 18.71 0 2,200 -0.1
25/09/2020
21.95
 96,465 22.01 22.07 21.82 2,000 9,400 -0.3
24/09/2020
22.01
 415,543 21.62 22.27 21.62 10,000 58,000 -1.6
23/09/2020
21.62
 340,760 21.62 21.75 21.36 0 36,500 -1.2
22/09/2020
21.62
 139,340 21.82 21.82 21.49 24,000 13,400 0.4
21/09/2020
21.82
 155,710 22.01 22.01 21.75 41,200 2,500 1.3
18/09/2020
22.01
 158,715 22.20 22.33 21.88 29,800 41,900 -0.4
17/09/2020
22.20
 362,294 21.75 22.33 21.69 45,000 51,600 -0.2
16/09/2020
21.75
 325,751 21.56 21.88 21.49 0 954,620 -31.8
15/09/2020
21.56
 260,280 21.69 21.75 21.36 100 91,400 -3.0
14/09/2020
21.69
 100,554 21.69 23.30 21.62 0 25,300 -0.9
11/09/2020
21.69
 118,632 22.07 22.07 21.69 30 19,900 -0.7
10/09/2020
22.07
 158,800 21.82 22.46 21.95 0 33,500 -1.1
09/09/2020
21.82
 297,272 21.95 22.01 21.30 0 0 0
08/09/2020
21.95
 251,649 22.01 22.07 21.88 0 0 0
07/09/2020
22.01
 248,669 22.40 22.40 22.01 0 800 -0.0
04/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
04/09/2020
22.40
 359,580 22.33 22.46 22.07 0 46,140 -1.6
03/09/2020
22.33
 258,648 22.40 22.46 19.08 4,570 31,600 -0.9
01/09/2020
22.40
 282,493 22.78 22.78 22.01 5,000 0 0.2
31/08/2020
22.78
 235,766 23.42 23.48 19.97 5,000 0 0.2
28/08/2020
23.42
 496,410 23.35 23.87 23.29 20,060 0 0.7
27/08/2020
23.35
 563,597 22.14 23.48 21.89 10 100 -0.0
26/08/2020
22.14
 542,335 21.57 22.27 21.50 0 0 0
25/08/2020
21.57
 792,878 21.44 21.70 18.19 17,800 0 0.6
24/08/2020
21.44
 236,661 20.93 21.57 21.06 50 0 0.0
21/08/2020
20.93
 260,704 20.80 21.12 20.87 640 0 0.0
20/08/2020
20.80
 1,086,674 20.04 20.99 20.04 21,900 8,400 0.4
19/08/2020
20.04
 178,800 20.10 20.16 19.91 0 0 0
18/08/2020
20.10
 161,017 19.91 20.10 19.91 0 0 0
17/08/2020
19.91
 435,578 19.78 20.10 19.65 0 1,100 -0.0
14/08/2020
19.78
 150,219 20.10 20.10 19.78 0 0 0
13/08/2020
20.10
 241,047 19.97 20.10 19.97 0 0 0
12/08/2020
19.97
 118,231 20.04 20.04 19.14 0 0 0
11/08/2020
20.04
 114,104 19.97 20.04 16.91 0 0 0
10/08/2020
19.97
 95,742 20.04 20.04 19.65 1,000 0 0.0
07/08/2020
20.04
 48,420 19.97 20.04 19.91 0 0 0
06/08/2020
19.97
 104,418 20.10 20.10 19.97 0 0 0
05/08/2020
20.10
 97,276 20.04 20.10 19.85 0 0 0
04/08/2020
20.04
 88,325 20.04 20.10 18.19 0 0 0
03/08/2020
20.04
 85,170 20.10 20.16 17.17 0 0 0
31/07/2020
20.10
 335,985 20.10 20.36 19.78 0 0 0
30/07/2020
20.10
 402,425 19.21 20.16 18.19 0 0 0
29/07/2020
19.21
 258,878 19.33 19.46 17.99 0 0 0
28/07/2020
19.33
 164,270 18.51 19.65 17.87 8,100 0 0.2
27/07/2020
18.51
 723,552 19.33 19.33 17.74 12,100 0 0.3
24/07/2020
19.33
 372,000 19.97 19.97 19.14 0 0 0
23/07/2020
19.97
 205,741 20.04 20.23 19.72 0 0 0
22/07/2020
20.04
 378,800 20.23 20.42 19.14 0 25,000 -0.8
21/07/2020
20.23
 335,070 20.67 20.74 20.23 10,000 0 0.3
20/07/2020
20.67
 284,400 20.61 20.80 20.61 0 500 -0.0
17/07/2020
20.61
 329,681 20.42 20.74 20.36 17,100 3,000 0.4
16/07/2020
20.42
 113,672 20.55 20.61 20.42 0 200 -0.0
15/07/2020
20.55
 61,606 20.55 20.67 20.55 0 100 -0.0
14/07/2020
20.55
 126,200 20.55 20.74 20.42 0 0 0
13/07/2020
20.55
 279,700 20.10 20.80 20.04 0 12 -0.0
10/07/2020
20.10
 667,093 19.91 20.16 19.78 200 0 0.0
09/07/2020
19.91
 267,230 19.91 20.10 19.65 0 100 -0.0
08/07/2020
19.91
 389,765 19.78 19.97 16.91 1,400 100 0.0
07/07/2020
19.78
 333,656 19.59 19.97 16.72 0 75,500 -2.3
06/07/2020
19.59
 413,867 19.21 20.10 16.34 0 15,400 -0.5
03/07/2020
19.21
 490,647 18.82 19.78 17.80 0 1,200 -0.0
02/07/2020
18.82
 155,980 18.70 19.14 18.51 0 300 -0.0
01/07/2020
18.70
 1,048,006 18.51 18.82 15.95 0 0 0
30/06/2020
18.51
 265,306 18.19 18.82 15.76 16,500 200 0.5
29/06/2020
18.19
 303,281 19.02 19.14 18.12 8,030 0 0.2
26/06/2020
19.02
 359,350 19.02 19.53 18.89 0 151,450 -4.5
25/06/2020
19.02
 237,837 19.40 19.53 18.51 4,000 34,300 -0.9
24/06/2020
19.40
 873,331 18.57 20.23 15.63 0 146,200 -4.5
23/06/2020
18.57
 767,985 17.68 18.63 17.74 30,000 133,900 -3.0
22/06/2020
17.68
 261,671 17.42 17.74 17.36 0 51,900 -1.4
19/06/2020
17.42
 283,848 17.23 17.42 17.23 0 17,500 -0.5
18/06/2020
17.23
 79,642 17.29 17.36 17.23 0 36,900 -1.0
17/06/2020
17.29
 116,051 17.29 17.29 17.17 0 17,600 -0.5
16/06/2020
17.29
 436,998 16.91 17.42 16.91 0 65,500 -1.8
15/06/2020
16.91
 330,160 16.91 16.97 16.59 0 50,600 -1.3
12/06/2020
16.91
 438,770 16.97 17.04 16.40 600 64,600 -1.7
11/06/2020
16.97
 529,935 16.91 17.10 16.72 5,000 69,800 -1.7
10/06/2020
16.91
 478,843 16.91 17.10 16.78 0 48,700 -1.3
09/06/2020
16.91
 484,040 16.65 16.91 16.59 3,000 75,000 -1.9

Chính sách bảo mật | Điều khoản sử dụng |