CTCP Đường Quảng Ngãi (qns)

45.30
0.20
(0.44%)
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
(2025-11-05) 		0 0% 3,091,300 -222,800 -9.8
43.80
45.30
45.30
2 tháng
(2025-10-06) 		-2.30 -4.85% 7,028,800 -1,135,300 -52.2
43.80
47.50
45.30
3 tháng
(2025-09-08) 		-2.20 -4.65% 8,802,600 -1,425,300 -65.9
43.80
47.80
45.30
6 tháng
(2025-06-09) 		-1.04 -2.26% 22,021,600 -1,048,980 -38.0
43.80
48.40
45.30
12 tháng
(2024-12-10) 		-1.98 -4.20% 67,544,354 -14,052,687 -612.3
41.43
48.48
45.30
24 tháng
(2023-12-18) 		7.84 21.05% 203,643,433 -21,505,370 -960.9
37.26
48.48
45.30
36 tháng
(2022-12-21) 		17.33 62.41% 368,554,857 -32,262,433 -1,480.5
27.19
48.48
45.30
60 tháng
(2020-12-31) 		17.98 66.28% 614,137,215 -23,846,394 -1,049.3
23.67
48.48
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2020
15.51
 205,400 15.58 15.65 15.24 2,100 27,400 -0.6
29/04/2020
15.58
 156,570 15.58 15.71 15.51 100 13,400 -0.3
28/04/2020
15.58
 76,649 15.58 15.65 15.51 0 2,000 -0.0
27/04/2020
15.58
 236,177 15.51 15.78 15.44 0 3,000 -0.1
24/04/2020
15.51
 124,412 15.44 15.51 15.31 20,000 14,000 0.1
23/04/2020
15.44
 34,820 15.31 15.44 15.31 0 0 0
22/04/2020
15.31
 260,275 15.31 15.44 15.03 0 4,100 -0.1
21/04/2020
15.31
 228,395 15.71 15.78 15.31 20,000 0 0.5
20/04/2020
15.71
 136,413 15.71 15.85 15.58 20,000 600 0.4
17/04/2020
15.71
 331,260 15.24 15.99 15.24 154,100 0 3.5
16/04/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/04/2020
15.24
 256,400 15.51 15.65 15.17 6,500 0 0.1
15/04/2020
15.51
 695,091 15.45 15.70 15.38 2,100 0 0.1
14/04/2020
15.45
 502,830 15.77 15.89 15.38 2,000 2,000 -0.0
13/04/2020
15.77
 291,700 15.83 15.89 15.32 5,900 22,000 -0.4
10/04/2020
15.83
 169,010 15.89 15.96 15.83 6,100 0 0.2
09/04/2020
15.89
 251,775 15.70 15.89 15.64 4,000 0 0.1
08/04/2020
15.70
 269,541 15.77 15.77 15.45 2,500 0 0.1
07/04/2020
15.77
 273,620 15.89 16.15 15.70 4,000 0 0.1
06/04/2020
15.89
 366,604 15.38 16.02 15.45 0 0 0
03/04/2020
15.38
 487,573 14.81 15.45 14.81 7,000 70,000 -1.5
01/04/2020
14.81
 173,968 14.30 14.81 14.17 20,000 0 0.5
31/03/2020
14.30
 277,731 14.23 14.55 14.04 100,000 200 2.2
30/03/2020
14.23
 83,760 14.62 14.62 13.79 0 0 0
27/03/2020
14.62
 123,230 14.43 14.94 14.17 18,700 0 0.4
26/03/2020
14.43
 472,586 14.17 15.38 14.04 24,000 85,000 -1.4
25/03/2020
14.17
 586,235 13.34 14.23 13.34 0 201,000 -4.4
24/03/2020
13.34
 491,099 12.77 13.40 12.77 0 192,620 -3.9
23/03/2020
12.77
 573,363 14.23 14.23 12.77 1,000 206,000 -4.3
20/03/2020
14.23
 401,084 14.04 14.36 13.98 2,000 58,200 -1.3
19/03/2020
14.04
 261,430 14.36 14.43 14.04 0 210,300 -4.7
18/03/2020
14.36
 203,509 14.43 14.68 14.30 0 120,000 -2.7
17/03/2020
14.43
 291,240 15.06 15.06 14.36 0 217,300 -4.9
16/03/2020
15.06
 385,289 15.45 15.45 15.00 108,000 276,800 -4.0
13/03/2020
15.45
 232,474 15.45 15.45 15.00 51,000 3,000 1.1
12/03/2020
15.45
 177,356 15.64 15.96 15.26 70,800 3,400 1.6
11/03/2020
15.64
 293,952 15.70 16.47 15.57 100,500 153,000 -1.3
10/03/2020
15.70
 135,580 15.83 15.89 15.57 0 3,000 -0.1
09/03/2020
15.83
 266,662 16.79 16.79 15.77 4,100 4,600 -0.0
06/03/2020
16.79
 38,830 16.85 16.85 16.60 0 0 0
05/03/2020
16.85
 101,289 16.28 16.98 16.40 0 0 0
04/03/2020
16.28
 88,600 16.28 16.28 16.15 0 71,900 -1.8
03/03/2020
16.28
 141,249 16.28 16.40 16.15 6,700 96,900 -2.3
02/03/2020
16.28
 182,440 16.60 16.60 16.21 0 124,100 -3.2
28/02/2020
16.60
 96,376 16.66 16.72 16.47 10 5,000 -0.1
27/02/2020
16.66
 49,544 16.79 16.85 16.60 3,000 0 0.1
26/02/2020
16.79
 60,289 16.91 16.91 16.79 0 10,200 -0.3
25/02/2020
16.91
 41,622 16.79 17.04 16.53 0 0 0
24/02/2020
16.79
 224,450 17.36 17.36 16.72 6,010 139,700 -3.6
21/02/2020
17.36
 197,440 17.62 17.87 17.36 4,000 106,000 -2.8
20/02/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/02/2020
17.62
 76,122 17.81 18.00 17.36 70 0 0.0
19/02/2020
17.81
 170,102 17.81 17.87 17.69 0 64 -0.0
18/02/2020
17.81
 151,090 18.06 18.06 17.69 0 14,800 -0.4
17/02/2020
18.06
 320,912 18.18 18.18 17.87 139,300 27,100 3.3
14/02/2020
18.18
 199,540 18.18 18.24 18.18 131,400 25,000 3.1
13/02/2020
18.18
 254,816 17.93 18.55 17.87 55,900 84,200 -0.8
12/02/2020
17.93
 358,778 17.44 17.99 17.50 0 33,200 -1.0
11/02/2020
17.44
 157,116 17.50 17.56 17.44 0 400 -0.0
10/02/2020
17.50
 117,419 17.50 17.69 17.50 0 16,300 -0.5
07/02/2020
17.50
 140,660 17.38 17.56 17.38 18,000 2,000 0.5
06/02/2020
17.38
 321,342 17.13 17.62 17.07 23,000 15,100 0.2
05/02/2020
17.13
 224,712 16.88 17.19 16.76 60,000 0 1.7
04/02/2020
16.88
 261,764 16.64 16.88 16.51 178,900 2,000 4.8
03/02/2020
16.64
 131,230 16.95 16.95 16.21 29,030 0 0.8
31/01/2020
16.95
 206,877 16.95 17.01 16.82 127,100 0 3.5
30/01/2020
16.95
 90,010 17.07 17.25 16.88 24,600 0 0.7
22/01/2020
17.07
 67,010 16.64 17.19 16.70 3,410 0 0.1
21/01/2020
16.64
 96,561 16.64 16.70 16.58 66,000 0 1.8
20/01/2020
16.64
 67,340 16.51 16.70 16.45 54,700 0 1.5
17/01/2020
16.51
 101,431 16.64 16.64 16.51 30,700 0 0.8
16/01/2020
16.64
 145,386 16.64 16.70 16.58 89,600 0 2.4
15/01/2020
16.64
 105,118 16.64 16.70 16.58 75,518 0 2.0
14/01/2020
16.64
 38,050 16.70 16.70 16.51 21,200 0 0.6
13/01/2020
16.70
 64,447 16.58 16.82 16.51 33,747 0 0.9
10/01/2020
16.58
 115,362 16.45 16.64 16.39 29,540 0 0.8
09/01/2020
16.45
 72,650 16.39 16.51 16.33 39,000 0 1.0
08/01/2020
16.39
 120,052 16.58 16.58 16.33 56,200 200 1.5
07/01/2020
16.58
 66,448 16.64 16.64 16.45 16,300 0 0.4
06/01/2020
16.64
 54,894 16.95 16.95 16.51 13,500 8,600 0.1
03/01/2020
16.95
 43,337 16.64 17.19 16.51 4,700 0 0.1
02/01/2020
16.64
 411,669 16.64 16.70 16.33 197,100 25,000 4.6
31/12/2019
16.64
 188,308 17.32 17.44 16.64 810 16,700 -0.4
30/12/2019
17.32
 75,356 17.69 17.69 17.32 60 7,900 -0.2
27/12/2019
17.69
 40,839 17.69 17.69 17.62 0 6,200 -0.2
26/12/2019
17.69
 112,145 17.62 17.75 17.69 0 16,200 -0.5
25/12/2019
17.62
 79,800 17.75 17.75 17.62 0 12,300 -0.4
24/12/2019
17.75
 85,107 17.81 17.81 17.69 0 13,500 -0.4
23/12/2019
17.81
 102,017 17.81 17.87 17.69 8,300 19,900 -0.3
20/12/2019
17.81
 50,645 17.87 17.87 17.75 0 0 0
19/12/2019
17.87
 188,281 17.93 17.93 17.81 7,600 0 0.2
18/12/2019
17.93
 83,360 18.12 18.12 17.93 30,700 0 0.9
17/12/2019
18.12
 145,805 18.06 18.12 17.99 67,300 2,400 1.9
16/12/2019
18.06
 122,820 18.18 18.18 18.06 40,000 0 1.2
13/12/2019
18.18
 95,131 18.18 18.24 18.18 0 0 0
12/12/2019
18.18
 229,027 18.18 18.24 18.12 44,000 0 1.3
11/12/2019
18.18
 142,257 18.18 18.24 18.18 100,000 0 3.0
10/12/2019
18.18
 188,095 18.30 18.30 18.18 80,000 0 2.4
09/12/2019
18.30
 196,170 18.12 18.36 18.06 155,800 0 4.6
06/12/2019
18.12
 210,790 18.18 18.18 17.99 20,900 0 0.6
05/12/2019
18.18
 135,697 18.18 18.36 18.12 0 1,000 -0.0
04/12/2019
18.18
 75,467 18.24 18.24 18.12 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |