CTCP Đường Quảng Ngãi (qns)

47.50
0.60
(1.28%)
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
(2025-12-29) 		1.67 3.73% 3,046,200 543,000 25.3
44.93
47.10
47.10
2 tháng
(2025-12-01) 		3.63 8.45% 4,503,800 619,300 28.7
42.97
47.10
47.10
3 tháng
(2025-10-30) 		2.36 5.33% 7,785,600 273,800 13.5
42.87
47.10
47.10
6 tháng
(2025-08-01) 		-0.10 -0.21% 18,096,700 -1,442,400 -66.7
42.87
47.37
47.10
12 tháng
(2025-02-03) 		0.16 0.35% 62,794,790 -12,826,677 -552.6
40.55
47.45
47.10
24 tháng
(2024-02-15) 		5.93 14.58% 182,631,261 -19,067,219 -851.2
40.08
47.45
47.10
36 tháng
(2023-02-13) 		16.70 55.83% 365,777,593 -32,653,459 -1,490.2
29.43
47.45
47.10
60 tháng
(2021-02-23) 		17.89 62.32% 609,444,287 -24,041,909 -1,051.6
26.27
47.45
47.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2020
16.59
 90,010 16.71 16.89 16.53 24,600 0 0.7
22/01/2020
16.71
 67,010 16.28 16.83 16.34 3,410 0 0.1
21/01/2020
16.28
 96,561 16.28 16.34 16.22 66,000 0 1.8
20/01/2020
16.28
 67,340 16.16 16.34 16.10 54,700 0 1.5
17/01/2020
16.16
 101,431 16.28 16.28 16.16 30,700 0 0.8
16/01/2020
16.28
 145,386 16.28 16.34 16.22 89,600 0 2.4
15/01/2020
16.28
 105,118 16.28 16.34 16.22 75,518 0 2.0
14/01/2020
16.28
 38,050 16.34 16.34 16.16 21,200 0 0.6
13/01/2020
16.34
 64,447 16.22 16.47 16.16 33,747 0 0.9
10/01/2020
16.22
 115,362 16.10 16.28 16.04 29,540 0 0.8
09/01/2020
16.10
 72,650 16.04 16.16 15.98 39,000 0 1.0
08/01/2020
16.04
 120,052 16.22 16.22 15.98 56,200 200 1.5
07/01/2020
16.22
 66,448 16.28 16.28 16.10 16,300 0 0.4
06/01/2020
16.28
 54,894 16.59 16.59 16.16 13,500 8,600 0.1
03/01/2020
16.59
 43,337 16.28 16.83 16.16 4,700 0 0.1
02/01/2020
16.28
 411,669 16.28 16.34 15.98 197,100 25,000 4.6
31/12/2019
16.28
 188,308 16.95 17.07 16.28 810 16,700 -0.4
30/12/2019
16.95
 75,356 17.31 17.31 16.95 60 7,900 -0.2
27/12/2019
17.31
 40,839 17.31 17.31 17.25 0 6,200 -0.2
26/12/2019
17.31
 112,145 17.25 17.37 17.31 0 16,200 -0.5
25/12/2019
17.25
 79,800 17.37 17.37 17.25 0 12,300 -0.4
24/12/2019
17.37
 85,107 17.43 17.43 17.31 0 13,500 -0.4
23/12/2019
17.43
 102,017 17.43 17.49 17.31 8,300 19,900 -0.3
20/12/2019
17.43
 50,645 17.49 17.49 17.37 0 0 0
19/12/2019
17.49
 188,281 17.55 17.55 17.43 7,600 0 0.2
18/12/2019
17.55
 83,360 17.73 17.73 17.55 30,700 0 0.9
17/12/2019
17.73
 145,805 17.67 17.73 17.61 67,300 2,400 1.9
16/12/2019
17.67
 122,820 17.79 17.79 17.67 40,000 0 1.2
13/12/2019
17.79
 95,131 17.79 17.85 17.79 0 0 0
12/12/2019
17.79
 229,027 17.79 17.85 17.73 44,000 0 1.3
11/12/2019
17.79
 142,257 17.79 17.85 17.79 100,000 0 3.0
10/12/2019
17.79
 188,095 17.91 17.91 17.79 80,000 0 2.4
09/12/2019
17.91
 196,170 17.73 17.97 17.67 155,800 0 4.6
06/12/2019
17.73
 210,790 17.79 17.79 17.61 20,900 0 0.6
05/12/2019
17.79
 135,697 17.79 17.97 17.73 0 1,000 -0.0
04/12/2019
17.79
 75,467 17.85 17.85 17.73 0 100 -0.0
03/12/2019
17.85
 109,985 17.67 17.91 17.73 23,000 0 0.7
02/12/2019
17.67
 40,450 17.91 17.91 17.67 0 0 0
29/11/2019
17.91
 82,453 18.03 18.03 17.73 400 0 0.0
28/11/2019
18.03
 107,668 17.97 18.03 17.85 200 0 0.0
27/11/2019
17.97
 36,168 17.97 18.09 17.91 0 0 0
26/11/2019
17.97
 61,615 17.97 18.09 17.97 0 0 0
25/11/2019
17.97
 98,048 18.21 18.21 17.91 20 0 0.0
22/11/2019
18.21
 204,190 18.40 18.40 18.09 111,300 0 3.4
21/11/2019
18.40
 104,102 18.40 18.40 18.21 98,100 0 3.0
20/11/2019
18.40
 175,140 18.40 18.46 18.21 139,700 4,300 4.1
19/11/2019
18.40
 292,017 18.40 18.40 18.15 250,400 1,700 7.6
18/11/2019
18.40
 243,580 18.40 18.46 18.21 124,700 29,100 2.9
15/11/2019
18.40
 328,624 18.15 18.52 18.09 160,600 60 4.9
14/11/2019
18.15
 996,793 17.79 18.15 17.79 168,350 0 5.0
13/11/2019
17.79
 328,098 17.67 17.97 17.61 60,000 0 1.8
12/11/2019
17.67
 104,037 17.55 17.67 17.55 25,100 0 0.7
11/11/2019
17.55
 100,256 17.55 17.61 17.49 0 5,000 -0.1
08/11/2019
17.55
 204,621 17.49 17.67 17.49 23,400 0 0.7
07/11/2019
17.49
 50,248 17.49 17.61 17.43 0 0 0
06/11/2019
17.49
 32,626 17.49 17.67 17.37 0 0 0
05/11/2019
17.49
 68,730 17.55 17.61 17.43 0 0 0
04/11/2019
17.55
 126,313 17.61 17.79 17.49 100,000 0 2.9
01/11/2019
17.61
 35,400 17.61 17.85 17.49 0 0 0
31/10/2019
17.61
 105,858 17.73 17.97 17.55 10 0 0.0
30/10/2019
17.73
 526,015 17.49 17.79 17.31 327,400 0 9.5
29/10/2019
17.49
 303,680 17.37 17.49 17.31 769,400 0 22.2
28/10/2019
17.37
 191,152 17.49 17.49 17.31 101,800 0 2.9
25/10/2019
17.49
 71,068 17.55 17.55 17.43 21,300 0 0.6
24/10/2019
17.55
 98,399 17.67 17.67 17.49 31,300 0 0.9
23/10/2019
17.67
 200,506 17.73 17.73 17.61 68,600 0 2.0
22/10/2019
17.73
 144,557 17.67 17.73 17.61 30,700 0 0.9
21/10/2019
17.67
 166,402 17.61 17.73 17.61 109,300 0 3.2
18/10/2019
17.61
 182,580 17.67 17.73 17.61 103,600 0 3.0
17/10/2019
17.67
 118,056 17.67 17.73 17.67 99,700 0 2.9
16/10/2019
17.67
 151,824 17.79 17.79 17.61 80,040 0 2.4
15/10/2019
17.79
 89,040 17.91 17.97 17.73 5,026 0 0.1
14/10/2019
17.91
 177,050 17.85 17.97 17.85 154,410 0 4.6
11/10/2019
17.85
 230,779 17.85 17.85 17.79 195,500 600 5.8
10/10/2019
17.85
 148,465 17.91 17.91 17.79 79,300 0 2.3
09/10/2019
17.91
 90,916 17.97 17.97 17.85 43,550 24 1.3
08/10/2019
17.97
 224,850 17.97 18.03 17.61 105,900 0 3.2
07/10/2019
17.97
 322,580 17.91 18.03 17.91 231,150 0 6.9
04/10/2019
17.91
 138,290 17.91 17.97 17.85 109,050 3,000 3.1
03/10/2019
17.91
 60,018 17.97 17.97 17.85 32,900 0 1.0
02/10/2019
17.97
 80,549 17.97 18.03 17.91 42,800 0 1.3
01/10/2019
17.97
 247,041 17.91 17.97 17.91 189,000 0 5.6
30/09/2019
17.91
 402,491 17.97 18.03 17.91 576,200 0 17.1
27/09/2019
17.97
 172,467 18.03 18.09 17.79 80,100 0 2.4
26/09/2019
18.03
 748,177 18.03 18.09 17.97 356,700 0 10.7
25/09/2019
18.03
 386,919 18.03 18.09 17.91 160,400 0 4.8
24/09/2019
18.03
 284,442 18.09 18.09 17.97 539,600 0 16.1
23/09/2019
18.09
 363,950 18.15 18.15 18.09 320,550 0 9.6
20/09/2019
18.15
 210,676 18.21 18.21 18.09 97,100 0 2.9
19/09/2019
18.21
 266,583 18.21 18.27 18.21 99,900 0 3.0
18/09/2019
18.21
 317,554 18.21 18.27 18.15 7,983,494 7,857,694 3.8
17/09/2019
18.21
 205,392 18.27 18.27 18.21 179,800 0 5.4
16/09/2019
18.27
 181,112 18.27 18.27 18.21 108,300 500 3.3
13/09/2019
18.27
 213,719 18.27 18.27 18.15 160,548 0 4.9
12/09/2019
18.27
 111,516 18.34 18.34 18.27 83,200 0 2.5
11/09/2019
18.34
 165,594 18.34 18.34 18.21 153,800 1,000 4.6
10/09/2019
18.34
 192,510 18.40 18.40 18.21 163,600 3,000 4.9
09/09/2019
18.40
 308,710 18.40 18.40 18.34 293,700 1,000 8.9
06/09/2019
18.40
 601,407 18.40 18.46 18.34 584,900 1,700 17.8
05/09/2019
18.40
 306,628 18.52 18.52 18.40 274,300 0 8.4

Chính sách bảo mật | Điều khoản sử dụng |