CTCP Đường Quảng Ngãi (qns)

47.40
-0.10
(-0.21%)
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
(2026-06-29) 		-1.40 -2.86% 2,726,500 -464,508 0
47.40
49.10
47.40
2 tháng
(2026-05-29) 		0 0% 4,725,700 -158,884 0
47.40
49.20
47.40
3 tháng
(2026-04-29) 		2.40 5.31% 9,265,400 248,944 0
45.20
49.20
47.40
6 tháng
(2026-01-29) 		2.08 4.57% 16,914,500 -55,856 26.2
44.10
49.20
47.40
12 tháng
(2025-08-04) 		2.66 5.93% 35,124,500 -1,554,556 -43.3
41.08
49.20
47.40
24 tháng
(2024-08-07) 		7.31 18.14% 115,835,736 -16,444,431 -697.4
38.86
49.20
47.40
36 tháng
(2023-08-14) 		9.82 26% 300,048,433 -21,755,008 -944.4
34.87
49.20
47.40
60 tháng
(2021-08-23) 		15.71 49.28% 572,713,771 -22,156,146 -950.1
25.17
49.20
47.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2020
24.28
 226,418 24.73 24.73 24.08 1,000 0 0.0
09/12/2020
24.73
 324,525 24.28 24.92 23.95 20,050 210 0.8
08/12/2020
24.28
 798,650 23.43 24.34 23.37 281,200 0 10.4
07/12/2020
23.43
 249,526 23.30 26.61 23.11 88,800 0 3.2
04/12/2020
23.30
 345,264 22.98 23.30 22.85 61,000 100 2.2
03/12/2020
22.98
 318,600 22.85 23.05 22.72 31,800 0 1.1
02/12/2020
22.85
 185,700 22.72 22.98 22.53 43,200 86 1.5
01/12/2020
22.72
 141,569 22.98 22.98 22.53 34,700 0 1.2
30/11/2020
22.98
 308,600 22.59 23.30 22.53 40,400 0 1.4
27/11/2020
22.59
 111,000 22.53 22.66 22.40 56,400 0 0.0
26/11/2020
22.53
 82,193 22.66 22.66 22.46 56,400 0 2.0
25/11/2020
22.66
 155,800 22.59 22.79 22.40 40,500 0 1.4
24/11/2020
22.59
 278,700 22.40 22.79 22.40 10,000 9,026 0.0
23/11/2020
22.40
 159,700 22.40 22.40 22.07 0 5,000 0
20/11/2020
22.40
 164,870 22.33 22.46 22.14 0 5,000 -0.2
19/11/2020
22.33
 208,749 22.40 22.46 22.20 2,000 200 0.1
18/11/2020
22.40
 351,210 22.14 22.46 22.01 109,400 0 3.8
17/11/2020
22.14
 258,660 21.88 22.27 21.69 68,200 0 2.3
16/11/2020
21.88
 172,067 21.95 22.07 21.82 31,800 200 1.1
13/11/2020
21.95
 197,322 22.07 22.20 21.82 50,200 5,000 1.5
12/11/2020
22.07
 335,922 21.82 22.40 21.69 70,010 16,900 1.8
11/11/2020
21.82
 443,911 21.23 21.88 21.17 50,000 53,000 -0.1
10/11/2020
21.23
 114,122 21.17 21.43 21.17 50 32,000 -1.1
09/11/2020
21.17
 219,839 21.17 21.36 20.97 0 55,000 -1.8
06/11/2020
21.17
 281,308 20.65 21.17 20.65 0 77,200 -2.5
05/11/2020
20.65
 138,687 20.46 20.84 20.59 0 40,500 -1.3
04/11/2020
20.46
 23,430 20.46 20.46 20.33 1,900 2,700 -0.0
03/11/2020
20.46
 274,991 20.46 20.52 20.07 300 15,900 -0.5
02/11/2020
20.46
 40,360 20.59 20.72 20.39 2,100 12,200 -0.3
30/10/2020
20.59
 56,170 20.59 20.72 20.39 0 16,000 -0.5
29/10/2020
20.59
 37,610 20.59 20.72 20.20 0 2,100 -0.1
28/10/2020
20.59
 83,090 20.72 20.84 20.39 10 12,000 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |