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)
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
24/04/2020
14.55
 124,412 14.49 14.55 14.36 20,000 14,000 0.1
23/04/2020
14.49
 34,820 14.36 14.49 14.36 0 0 0
22/04/2020
14.36
 260,275 14.36 14.49 14.10 0 4,100 -0.1
21/04/2020
14.36
 228,395 14.74 14.80 14.36 20,000 0 0.5
20/04/2020
14.74
 136,413 14.74 14.87 14.61 20,000 600 0.4
17/04/2020
14.74
 331,260 14.29 15.00 14.29 154,100 0 3.5
16/04/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/04/2020
14.29
 256,400 14.55 14.68 14.23 6,500 0 0.1
15/04/2020
14.55
 695,091 14.49 14.73 14.43 2,100 0 0.1
14/04/2020
14.49
 502,830 14.79 14.91 14.43 2,000 2,000 -0.0
13/04/2020
14.79
 291,700 14.85 14.91 14.37 5,900 22,000 -0.4
10/04/2020
14.85
 169,010 14.91 14.97 14.85 6,100 0 0.2
09/04/2020
14.91
 251,775 14.73 14.91 14.67 4,000 0 0.1
08/04/2020
14.73
 269,541 14.79 14.79 14.49 2,500 0 0.1
07/04/2020
14.79
 273,620 14.91 15.15 14.73 4,000 0 0.1
06/04/2020
14.91
 366,604 14.43 15.03 14.49 0 0 0
03/04/2020
14.43
 487,573 13.89 14.49 13.89 7,000 70,000 -1.5
01/04/2020
13.89
 173,968 13.41 13.89 13.29 20,000 0 0.5
31/03/2020
13.41
 277,731 13.35 13.65 13.17 100,000 200 2.2
30/03/2020
13.35
 83,760 13.71 13.71 12.93 0 0 0
27/03/2020
13.71
 123,230 13.53 14.01 13.29 18,700 0 0.4
26/03/2020
13.53
 472,586 13.29 14.43 13.17 24,000 85,000 -1.4
25/03/2020
13.29
 586,235 12.51 13.35 12.51 0 201,000 -4.4
24/03/2020
12.51
 491,099 11.97 12.57 11.97 0 192,620 -3.9
23/03/2020
11.97
 573,363 13.35 13.35 11.97 1,000 206,000 -4.3
20/03/2020
13.35
 401,084 13.17 13.47 13.11 2,000 58,200 -1.3
19/03/2020
13.17
 261,430 13.47 13.53 13.17 0 210,300 -4.7
18/03/2020
13.47
 203,509 13.53 13.77 13.41 0 120,000 -2.7
17/03/2020
13.53
 291,240 14.13 14.13 13.47 0 217,300 -4.9
16/03/2020
14.13
 385,289 14.49 14.49 14.07 108,000 276,800 -4.0
13/03/2020
14.49
 232,474 14.49 14.49 14.07 51,000 3,000 1.1
12/03/2020
14.49
 177,356 14.67 14.97 14.31 70,800 3,400 1.6
11/03/2020
14.67
 293,952 14.73 15.45 14.61 100,500 153,000 -1.3
10/03/2020
14.73
 135,580 14.85 14.91 14.61 0 3,000 -0.1
09/03/2020
14.85
 266,662 15.75 15.75 14.79 4,100 4,600 -0.0
06/03/2020
15.75
 38,830 15.81 15.81 15.57 0 0 0
05/03/2020
15.81
 101,289 15.27 15.93 15.39 0 0 0
04/03/2020
15.27
 88,600 15.27 15.27 15.15 0 71,900 -1.8
03/03/2020
15.27
 141,249 15.27 15.39 15.15 6,700 96,900 -2.3
02/03/2020
15.27
 182,440 15.57 15.57 15.21 0 124,100 -3.2

Chính sách bảo mật | Điều khoản sử dụng |