CTCP Đường Quảng Ngãi (qns)

45.20
0.70
(1.57%)
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
(2026-03-30) 		-0.72 -1.57% 2,532,400 -885,200 0
44.10
46.10
45.20
2 tháng
(2026-03-02) 		-2.35 -4.97% 4,321,200 -727,300 8.2
44.10
47.25
45.20
3 tháng
(2026-01-29) 		-0.62 -1.36% 7,718,700 -355,000 26.2
44.10
47.44
45.20
6 tháng
(2025-10-31) 		2.60 6.14% 15,555,200 -61,500 40.6
41.08
47.44
45.20
12 tháng
(2025-05-05) 		3 7.15% 40,276,700 -1,751,760 1.6
41.08
47.44
45.20
24 tháng
(2024-05-09) 		3.59 8.70% 153,871,089 -18,761,963 -793.6
38.86
47.44
45.20
36 tháng
(2023-05-15) 		9.14 25.57% 362,542,041 -32,682,629 -1,449.7
33.42
47.44
45.20
60 tháng
(2021-05-25) 		18.04 67.14% 597,947,795 -25,162,816 -1,063.2
25.17
47.44
45.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2020
16.65
 320,832 16.65 16.78 16.53 1,500 100 0.0
05/06/2020
16.65
 203,954 16.59 16.65 16.46 0 0 0
04/06/2020
16.59
 128,125 16.59 16.59 16.46 0 0 0
03/06/2020
16.59
 118,079 16.65 16.65 16.53 0 0 0
02/06/2020
16.65
 231,838 16.65 16.91 16.59 1,000 0 0.0
01/06/2020
16.65
 176,819 16.46 16.72 16.40 1,000 0 0.0
29/05/2020
16.46
 236,942 16.40 16.53 14.68 30 0 0.0
28/05/2020
16.40
 312,117 16.27 16.53 14.68 0 0 0
27/05/2020
16.27
 431,012 16.72 16.72 16.27 0 0 0
26/05/2020
16.72
 389,886 16.21 16.85 16.08 0 0 0
25/05/2020
16.21
 557,497 15.57 16.27 15.44 0 0 0
22/05/2020
15.57
 469,416 15.51 15.57 15.25 20,040 0 0.5
21/05/2020
15.51
 338,066 15.25 15.51 15.25 250 11,500 -0.3
20/05/2020
15.25
 300,104 15.31 15.44 15.19 313,899 411,599 -2.3
19/05/2020
15.31
 853,878 15.00 15.44 12.76 201,000 199,844 0.0
18/05/2020
15.00
 316,747 15.06 15.06 14.93 31,500 126,500 -2.2
15/05/2020
15.06
 198,781 15.12 15.25 15.00 0 51,200 -1.2
14/05/2020
15.12
 323,310 15.00 15.19 15.00 0 54,500 -1.3
13/05/2020
15.00
 430,336 14.87 15.06 14.80 360,000 455,900 -2.2
12/05/2020
14.87
 310,506 14.80 14.87 14.74 20,100 44,300 -0.6
11/05/2020
14.80
 360,988 14.68 14.93 14.68 5,000 51,700 -1.1
08/05/2020
14.68
 408,751 14.49 14.74 14.49 20,000 67,200 -1.1
07/05/2020
14.49
 77,500 14.49 14.55 14.42 0 11,000 -0.2
06/05/2020
14.49
 163,100 14.49 14.61 14.36 200 64,400 -1.4
05/05/2020
14.49
 127,980 14.55 14.61 14.23 1,000 74,000 -1.6
04/05/2020
14.55
 205,400 14.61 14.68 14.29 2,100 27,400 -0.6
29/04/2020
14.61
 156,570 14.61 14.74 14.55 100 13,400 -0.3
28/04/2020
14.61
 76,649 14.61 14.68 14.55 0 2,000 -0.0
27/04/2020
14.61
 236,177 14.55 14.80 14.49 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |