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)
03/09/2020
21.85
 258,648 21.92 21.98 18.67 4,570 31,600 -0.9
01/09/2020
21.92
 282,493 22.29 22.29 21.54 5,000 0 0.2
31/08/2020
22.29
 235,766 22.92 22.98 19.54 5,000 0 0.2
28/08/2020
22.92
 496,410 22.85 23.35 22.79 20,060 0 0.7
27/08/2020
22.85
 563,597 21.67 22.98 21.42 10 100 -0.0
26/08/2020
21.67
 542,335 21.11 21.79 21.04 0 0 0
25/08/2020
21.11
 792,878 20.98 21.23 17.80 17,800 0 0.6
24/08/2020
20.98
 236,661 20.48 21.11 20.61 50 0 0.0
21/08/2020
20.48
 260,704 20.36 20.67 20.42 640 0 0.0
20/08/2020
20.36
 1,086,674 19.61 20.54 19.61 21,900 8,400 0.4
19/08/2020
19.61
 178,800 19.67 19.73 19.48 0 0 0
18/08/2020
19.67
 161,017 19.48 19.67 19.48 0 0 0
17/08/2020
19.48
 435,578 19.36 19.67 19.23 0 1,100 -0.0
14/08/2020
19.36
 150,219 19.67 19.67 19.36 0 0 0
13/08/2020
19.67
 241,047 19.54 19.67 19.54 0 0 0
12/08/2020
19.54
 118,231 19.61 19.61 18.73 0 0 0
11/08/2020
19.61
 114,104 19.54 19.61 16.55 0 0 0
10/08/2020
19.54
 95,742 19.61 19.61 19.23 1,000 0 0.0
07/08/2020
19.61
 48,420 19.54 19.61 19.48 0 0 0
06/08/2020
19.54
 104,418 19.67 19.67 19.54 0 0 0
05/08/2020
19.67
 97,276 19.61 19.67 19.42 0 0 0
04/08/2020
19.61
 88,325 19.61 19.67 17.80 0 0 0
03/08/2020
19.61
 85,170 19.67 19.73 16.80 0 0 0
31/07/2020
19.67
 335,985 19.67 19.92 19.36 0 0 0
30/07/2020
19.67
 402,425 18.79 19.73 17.80 0 0 0
29/07/2020
18.79
 258,878 18.92 19.04 17.61 0 0 0
28/07/2020
18.92
 164,270 18.11 19.23 17.48 8,100 0 0.2
27/07/2020
18.11
 723,552 18.92 18.92 17.36 12,100 0 0.3
24/07/2020
18.92
 372,000 19.54 19.54 18.73 0 0 0
23/07/2020
19.54
 205,741 19.61 19.79 19.29 0 0 0
22/07/2020
19.61
 378,800 19.79 19.98 18.73 0 25,000 -0.8
21/07/2020
19.79
 335,070 20.23 20.29 19.79 10,000 0 0.3
20/07/2020
20.23
 284,400 20.17 20.36 20.17 0 500 -0.0
17/07/2020
20.17
 329,681 19.98 20.29 19.92 17,100 3,000 0.4
16/07/2020
19.98
 113,672 20.11 20.17 19.98 0 200 -0.0
15/07/2020
20.11
 61,606 20.11 20.23 20.11 0 100 -0.0
14/07/2020
20.11
 126,200 20.11 20.29 19.98 0 0 0
13/07/2020
20.11
 279,700 19.67 20.36 19.61 0 12 -0.0
10/07/2020
19.67
 667,093 19.48 19.73 19.36 200 0 0.0
09/07/2020
19.48
 267,230 19.48 19.67 19.23 0 100 -0.0
08/07/2020
19.48
 389,765 19.36 19.54 16.55 1,400 100 0.0
07/07/2020
19.36
 333,656 19.17 19.54 16.36 0 75,500 -2.3
06/07/2020
19.17
 413,867 18.79 19.67 15.99 0 15,400 -0.5
03/07/2020
18.79
 490,647 18.42 19.36 17.42 0 1,200 -0.0
02/07/2020
18.42
 155,980 18.30 18.73 18.11 0 300 -0.0
01/07/2020
18.30
 1,048,006 18.11 18.42 15.61 0 0 0
30/06/2020
18.11
 265,306 17.80 18.42 15.42 16,500 200 0.5
29/06/2020
17.80
 303,281 18.61 18.73 17.73 8,030 0 0.2
26/06/2020
18.61
 359,350 18.61 19.11 18.48 0 151,450 -4.5
25/06/2020
18.61
 237,837 18.98 19.11 18.11 4,000 34,300 -0.9
24/06/2020
18.98
 873,331 18.17 19.79 15.30 0 146,200 -4.5
23/06/2020
18.17
 767,985 17.30 18.23 17.36 30,000 133,900 -3.0
22/06/2020
17.30
 261,671 17.05 17.36 16.98 0 51,900 -1.4
19/06/2020
17.05
 283,848 16.86 17.05 16.86 0 17,500 -0.5
18/06/2020
16.86
 79,642 16.92 16.98 16.86 0 36,900 -1.0
17/06/2020
16.92
 116,051 16.92 16.92 16.80 0 17,600 -0.5
16/06/2020
16.92
 436,998 16.55 17.05 16.55 0 65,500 -1.8
15/06/2020
16.55
 330,160 16.55 16.61 16.23 0 50,600 -1.3
12/06/2020
16.55
 438,770 16.61 16.67 16.05 600 64,600 -1.7
11/06/2020
16.61
 529,935 16.55 16.73 16.36 5,000 69,800 -1.7
10/06/2020
16.55
 478,843 16.55 16.73 16.42 0 48,700 -1.3
09/06/2020
16.55
 484,040 16.30 16.55 16.23 3,000 75,000 -1.9
08/06/2020
16.30
 320,832 16.30 16.42 16.17 1,500 100 0.0
05/06/2020
16.30
 203,954 16.23 16.30 16.11 0 0 0
04/06/2020
16.23
 128,125 16.23 16.23 16.11 0 0 0
03/06/2020
16.23
 118,079 16.30 16.30 16.17 0 0 0
02/06/2020
16.30
 231,838 16.30 16.55 16.23 1,000 0 0.0
01/06/2020
16.30
 176,819 16.11 16.36 16.05 1,000 0 0.0
29/05/2020
16.11
 236,942 16.05 16.17 14.36 30 0 0.0
28/05/2020
16.05
 312,117 15.92 16.17 14.36 0 0 0
27/05/2020
15.92
 431,012 16.36 16.36 15.92 0 0 0
26/05/2020
16.36
 389,886 15.86 16.48 15.74 0 0 0
25/05/2020
15.86
 557,497 15.24 15.92 15.11 0 0 0
22/05/2020
15.24
 469,416 15.17 15.24 14.92 20,040 0 0.5
21/05/2020
15.17
 338,066 14.92 15.17 14.92 250 11,500 -0.3
20/05/2020
14.92
 300,104 14.99 15.11 14.86 313,899 411,599 -2.3
19/05/2020
14.99
 853,878 14.67 15.11 12.49 201,000 199,844 0.0
18/05/2020
14.67
 316,747 14.74 14.74 14.61 31,500 126,500 -2.2
15/05/2020
14.74
 198,781 14.80 14.92 14.67 0 51,200 -1.2
14/05/2020
14.80
 323,310 14.67 14.86 14.67 0 54,500 -1.3
13/05/2020
14.67
 430,336 14.55 14.74 14.49 360,000 455,900 -2.2
12/05/2020
14.55
 310,506 14.49 14.55 14.42 20,100 44,300 -0.6
11/05/2020
14.49
 360,988 14.36 14.61 14.36 5,000 51,700 -1.1
08/05/2020
14.36
 408,751 14.17 14.42 14.17 20,000 67,200 -1.1
07/05/2020
14.17
 77,500 14.17 14.24 14.11 0 11,000 -0.2
06/05/2020
14.17
 163,100 14.17 14.30 14.05 200 64,400 -1.4
05/05/2020
14.17
 127,980 14.24 14.30 13.92 1,000 74,000 -1.6
04/05/2020
14.24
 205,400 14.30 14.36 13.99 2,100 27,400 -0.6
29/04/2020
14.30
 156,570 14.30 14.42 14.24 100 13,400 -0.3
28/04/2020
14.30
 76,649 14.30 14.36 14.24 0 2,000 -0.0
27/04/2020
14.30
 236,177 14.24 14.49 14.17 0 3,000 -0.1
24/04/2020
14.24
 124,412 14.17 14.24 14.05 20,000 14,000 0.1
23/04/2020
14.17
 34,820 14.05 14.17 14.05 0 0 0
22/04/2020
14.05
 260,275 14.05 14.17 13.80 0 4,100 -0.1
21/04/2020
14.05
 228,395 14.42 14.49 14.05 20,000 0 0.5
20/04/2020
14.42
 136,413 14.42 14.55 14.30 20,000 600 0.4
17/04/2020
14.42
 331,260 13.99 14.67 13.99 154,100 0 3.5
16/04/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/04/2020
13.99
 256,400 14.24 14.36 13.92 6,500 0 0.1
15/04/2020
14.24
 695,091 14.18 14.41 14.12 2,100 0 0.1
14/04/2020
14.18
 502,830 14.47 14.59 14.12 2,000 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |