CTCP Đường Quảng Ngãi (qns)

49.50
0.60
(1.23%)
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
(2026-08-12) 		3.11 6.77% 4,214,600 -291,710 0
45.40
49.50
49.50
2 tháng
(2026-07-13) 		1.54 3.25% 6,579,400 -1,106,609 0
45.40
49.50
49.50
3 tháng
(2026-06-15) 		1.54 3.25% 9,222,300 -1,370,785 0
45.40
49.50
49.50
6 tháng
(2026-03-16) 		4.46 10% 17,663,600 -1,595,566 0
43.15
49.50
49.50
12 tháng
(2025-09-16) 		5.13 11.68% 34,923,500 -1,675,966 -2.3
40.20
49.50
49.50
24 tháng
(2024-09-23) 		7.65 18.50% 113,848,419 -14,317,341 -549.4
38.03
49.50
49.50
36 tháng
(2023-09-27) 		11.07 29.20% 265,338,133 -22,232,067 -915.9
34.12
49.50
49.50
60 tháng
(2021-10-07) 		13.71 38.83% 547,640,382 -24,341,400 -1,011.7
24.63
49.50
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2021
24.83
 130,300 24.96 25.21 24.83 12,600 17,800 -0.2
21/01/2021
24.96
 125,800 24.96 25.15 24.71 78,000 0 3.1
20/01/2021
24.96
 218,250 24.96 25.34 24.45 129,100 1,000 5.1
19/01/2021
24.96
 303,731 25.40 25.40 24.14 3,100 1,400 0.1
18/01/2021
25.40
 174,600 25.28 26.61 25.28 70,000 0 2.8
15/01/2021
25.28
 283,518 25.40 25.59 25.15 80,211 0 3.2
14/01/2021
25.40
 252,870 25.53 25.53 25.02 58,000 0 2.3
13/01/2021
25.53
 313,025 25.78 25.78 25.34 100,400 0 4.0
12/01/2021
25.78
 426,900 25.02 25.85 24.96 105,500 16,000 3.6
11/01/2021
25.02
 199,800 25.21 25.34 25.02 100 30,340 -1.2
08/01/2021
25.21
 312,800 25.53 25.59 25.02 151,800 42,800 4.3
07/01/2021
25.53
 218,500 25.66 25.66 25.47 0 30,900 -1.2
06/01/2021
25.66
 411,290 25.72 25.78 25.40 210,760 125,900 3.4
05/01/2021
25.72
 558,944 25.28 25.97 25.21 72,300 8,900 2.6
04/01/2021
25.28
 346,600 24.90 25.34 24.83 97,000 0 3.9
31/12/2020
24.90
 178,700 24.83 24.96 24.39 73,900 0 2.9
30/12/2020
24.83
 336,819 24.71 25.09 24.64 10,700 0 0.0
29/12/2020
24.71
 90,500 24.52 24.83 24.39 10,700 0 0.4
28/12/2020
24.52
 123,200 24.45 24.71 24.39 100 0 0.0
25/12/2020
24.45
 187,954 25.02 25.02 24.39 49,000 0 1.9
24/12/2020
25.02
 370,300 24.96 25.09 23.50 148,700 200 5.8
23/12/2020
24.96
 318,265 25.40 25.53 24.64 79,500 0 3.1
22/12/2020
25.40
 429,870 24.90 25.66 25.02 100 11,300 -0.4
21/12/2020
24.90
 350,276 24.20 24.96 20.65 76,000 0 3.0
18/12/2020
24.20
 156,278 24.20 24.33 24.14 20,100 0 0.8
17/12/2020
24.20
 264,300 24.26 24.26 24.07 171,000 200 6.5
16/12/2020
24.26
 169,761 24.20 27.68 24.07 213,300 0 0.0
15/12/2020
24.20
 312,020 23.94 24.26 23.75 213,300 0 8.1
14/12/2020
23.94
 257,370 23.75 26.92 23.37 20,000 0 0.8
11/12/2020
23.75
 153,572 23.75 23.75 23.18 100 0 0.0
10/12/2020
23.75
 226,418 24.20 24.20 23.56 1,000 0 0.0
09/12/2020
24.20
 324,525 23.75 24.39 23.44 20,050 210 0.8
08/12/2020
23.75
 798,650 22.93 23.82 22.87 281,200 0 10.4
07/12/2020
22.93
 249,526 22.80 26.04 22.61 88,800 0 3.2
04/12/2020
22.80
 345,264 22.49 22.80 22.36 61,000 100 2.2
03/12/2020
22.49
 318,600 22.36 22.55 22.23 31,800 0 1.1
02/12/2020
22.36
 185,700 22.23 22.49 22.04 43,200 86 1.5
01/12/2020
22.23
 141,569 22.49 22.49 22.04 34,700 0 1.2
30/11/2020
22.49
 308,600 22.11 22.80 22.04 40,400 0 1.4
27/11/2020
22.11
 111,000 22.04 22.17 21.92 56,400 0 0.0
26/11/2020
22.04
 82,193 22.17 22.17 21.98 56,400 0 2.0
25/11/2020
22.17
 155,800 22.11 22.30 21.92 40,500 0 1.4
24/11/2020
22.11
 278,700 21.92 22.30 21.92 10,000 9,026 0.0
23/11/2020
21.92
 159,700 21.92 21.92 21.60 0 5,000 0
20/11/2020
21.92
 164,870 21.85 21.98 21.66 0 5,000 -0.2
19/11/2020
21.85
 208,749 21.92 21.98 21.73 2,000 200 0.1
18/11/2020
21.92
 351,210 21.66 21.98 21.54 109,400 0 3.8
17/11/2020
21.66
 258,660 21.41 21.79 21.22 68,200 0 2.3
16/11/2020
21.41
 172,067 21.47 21.60 21.35 31,800 200 1.1
13/11/2020
21.47
 197,322 21.60 21.73 21.35 50,200 5,000 1.5
12/11/2020
21.60
 335,922 21.35 21.92 21.22 70,010 16,900 1.8
11/11/2020
21.35
 443,911 20.78 21.41 20.71 50,000 53,000 -0.1
10/11/2020
20.78
 114,122 20.71 20.97 20.71 50 32,000 -1.1
09/11/2020
20.71
 219,839 20.71 20.90 20.52 0 55,000 -1.8
06/11/2020
20.71
 281,308 20.21 20.71 20.21 0 77,200 -2.5
05/11/2020
20.21
 138,687 20.02 20.40 20.14 0 40,500 -1.3
04/11/2020
20.02
 23,430 20.02 20.02 19.89 1,900 2,700 -0.0
03/11/2020
20.02
 274,991 20.02 20.08 19.64 300 15,900 -0.5
02/11/2020
20.02
 40,360 20.14 20.27 19.95 2,100 12,200 -0.3
30/10/2020
20.14
 56,170 20.14 20.27 19.95 0 16,000 -0.5
29/10/2020
20.14
 37,610 20.14 20.27 19.76 0 2,100 -0.1
28/10/2020
20.14
 83,090 20.27 20.40 19.95 10 12,000 -0.4
27/10/2020
20.27
 70,800 20.33 20.40 20.14 16,010 0 0.5
26/10/2020
20.33
 92,564 20.52 20.59 20.27 2,300 0 0.1
23/10/2020
20.52
 86,070 20.40 20.52 20.40 0 1,500 -0.0
22/10/2020
20.40
 52,810 20.33 20.40 20.27 500 0 0.0
21/10/2020
20.33
 76,105 20.14 20.40 19.95 5,000 0 0.2
20/10/2020
20.14
 168,000 20.33 20.33 20.14 54 10,000 -0.3
19/10/2020
20.33
 218,700 20.71 20.71 20.21 2,500 5,000 -0.1
16/10/2020
20.71
 132,273 20.78 20.84 20.52 0 2,500 -0.1
15/10/2020
20.78
 263,800 20.97 20.97 20.65 3,500 0 0.1
14/10/2020
20.97
 197,977 21.16 21.16 20.71 0 0 0
13/10/2020
21.16
 202,600 21.41 21.41 21.09 0 0 0
12/10/2020
21.41
 408,800 21.54 21.54 20.90 4,800 0 0.2
09/10/2020
21.54
 157,160 21.54 21.60 21.22 4,000 100 0.1
08/10/2020
21.54
 464,144 21.60 21.79 21.16 24,800 34,000 -0.3
07/10/2020
21.60
 395,789 21.92 21.92 21.60 500 51,000 -1.7
06/10/2020
21.92
 243,710 21.98 22.17 21.85 5,550 33,000 -1.0
05/10/2020
21.98
 322,118 21.73 21.98 18.56 0 43,000 -1.5
02/10/2020
21.73
 969,467 21.41 22.17 21.41 1,000 70,000 -2.4
01/10/2020
21.41
 336,829 21.28 21.47 21.22 1,000 4,800 0
30/09/2020
21.28
 95,457 21.22 21.47 21.03 0 2,100 -0.1
29/09/2020
21.22
 112,393 21.35 21.35 21.09 150 0 0.0
28/09/2020
21.35
 134,948 21.47 21.47 18.31 0 2,200 -0.1
25/09/2020
21.47
 96,465 21.54 21.60 21.35 2,000 9,400 -0.3
24/09/2020
21.54
 415,543 21.16 21.79 21.16 10,000 58,000 -1.6
23/09/2020
21.16
 340,760 21.16 21.28 20.90 0 36,500 -1.2
22/09/2020
21.16
 139,340 21.35 21.35 21.03 24,000 13,400 0.4
21/09/2020
21.35
 155,710 21.54 21.54 21.28 41,200 2,500 1.3
18/09/2020
21.54
 158,715 21.73 21.85 21.41 29,800 41,900 -0.4
17/09/2020
21.73
 362,294 21.28 21.85 21.22 45,000 51,600 -0.2
16/09/2020
21.28
 325,751 21.09 21.41 21.03 0 954,620 -31.8
15/09/2020
21.09
 260,280 21.22 21.28 20.90 100 91,400 -3.0
14/09/2020
21.22
 100,554 21.22 22.80 21.16 0 25,300 -0.9
11/09/2020
21.22
 118,632 21.60 21.60 21.22 30 19,900 -0.7
10/09/2020
21.60
 158,800 21.35 21.98 21.47 0 33,500 -1.1
09/09/2020
21.35
 297,272 21.47 21.54 20.84 0 0 0
08/09/2020
21.47
 251,649 21.54 21.60 21.41 0 0 0
07/09/2020
21.54
 248,669 21.92 21.92 21.54 0 800 -0.0
04/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
04/09/2020
21.92
 359,580 21.85 21.98 21.60 0 46,140 -1.6

Chính sách bảo mật | Điều khoản sử dụng |