CTCP Đường Quảng Ngãi (qns)

45.20
0.70
(1.57%)
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
(2026-03-30) 		-0.72 -1.57% 2,532,400 -885,200 0
44.10
46.10
45.20
2 tháng
(2026-03-02) 		-2.35 -4.97% 4,321,200 -727,300 8.2
44.10
47.25
45.20
3 tháng
(2026-01-29) 		-0.62 -1.36% 7,718,700 -355,000 26.2
44.10
47.44
45.20
6 tháng
(2025-10-31) 		2.60 6.14% 15,555,200 -61,500 40.6
41.08
47.44
45.20
12 tháng
(2025-05-05) 		3 7.15% 40,276,700 -1,751,760 1.6
41.08
47.44
45.20
24 tháng
(2024-05-09) 		3.59 8.70% 153,871,089 -18,761,963 -793.6
38.86
47.44
45.20
36 tháng
(2023-05-15) 		9.14 25.57% 362,542,041 -32,682,629 -1,449.7
33.42
47.44
45.20
60 tháng
(2021-05-25) 		18.04 67.14% 597,947,795 -25,162,816 -1,063.2
25.17
47.44
45.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/02/2020
15.57
 96,376 15.63 15.69 15.45 10 5,000 -0.1
27/02/2020
15.63
 49,544 15.75 15.81 15.57 3,000 0 0.1
26/02/2020
15.75
 60,289 15.87 15.87 15.75 0 10,200 -0.3
25/02/2020
15.87
 41,622 15.75 15.99 15.51 0 0 0
24/02/2020
15.75
 224,450 16.29 16.29 15.69 6,010 139,700 -3.6
21/02/2020
16.29
 197,440 16.52 16.76 16.29 4,000 106,000 -2.8
20/02/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/02/2020
16.52
 76,122 16.70 16.88 16.29 70 0 0.0
19/02/2020
16.70
 170,102 16.70 16.76 16.59 0 64 -0.0
18/02/2020
16.70
 151,090 16.94 16.94 16.59 0 14,800 -0.4
17/02/2020
16.94
 320,912 17.05 17.05 16.76 139,300 27,100 3.3
14/02/2020
17.05
 199,540 17.05 17.11 17.05 131,400 25,000 3.1
13/02/2020
17.05
 254,816 16.82 17.40 16.76 55,900 84,200 -0.8
12/02/2020
16.82
 358,778 16.36 16.88 16.42 0 33,200 -1.0
11/02/2020
16.36
 157,116 16.42 16.47 16.36 0 400 -0.0
10/02/2020
16.42
 117,419 16.42 16.59 16.42 0 16,300 -0.5
07/02/2020
16.42
 140,660 16.30 16.47 16.30 18,000 2,000 0.5
06/02/2020
16.30
 321,342 16.07 16.53 16.01 23,000 15,100 0.2
05/02/2020
16.07
 224,712 15.84 16.13 15.72 60,000 0 1.7
04/02/2020
15.84
 261,764 15.61 15.84 15.49 178,900 2,000 4.8
03/02/2020
15.61
 131,230 15.90 15.90 15.20 29,030 0 0.8
31/01/2020
15.90
 206,877 15.90 15.95 15.78 127,100 0 3.5
30/01/2020
15.90
 90,010 16.01 16.18 15.84 24,600 0 0.7
22/01/2020
16.01
 67,010 15.61 16.13 15.66 3,410 0 0.1
21/01/2020
15.61
 96,561 15.61 15.66 15.55 66,000 0 1.8
20/01/2020
15.61
 67,340 15.49 15.66 15.43 54,700 0 1.5
17/01/2020
15.49
 101,431 15.61 15.61 15.49 30,700 0 0.8
16/01/2020
15.61
 145,386 15.61 15.66 15.55 89,600 0 2.4
15/01/2020
15.61
 105,118 15.61 15.66 15.55 75,518 0 2.0
14/01/2020
15.61
 38,050 15.66 15.66 15.49 21,200 0 0.6
13/01/2020
15.66
 64,447 15.55 15.78 15.49 33,747 0 0.9
10/01/2020
15.55
 115,362 15.43 15.61 15.37 29,540 0 0.8
09/01/2020
15.43
 72,650 15.37 15.49 15.32 39,000 0 1.0
08/01/2020
15.37
 120,052 15.55 15.55 15.32 56,200 200 1.5
07/01/2020
15.55
 66,448 15.61 15.61 15.43 16,300 0 0.4
06/01/2020
15.61
 54,894 15.90 15.90 15.49 13,500 8,600 0.1
03/01/2020
15.90
 43,337 15.61 16.13 15.49 4,700 0 0.1
02/01/2020
15.61
 411,669 15.61 15.66 15.32 197,100 25,000 4.6
31/12/2019
15.61
 188,308 16.24 16.36 15.61 810 16,700 -0.4
30/12/2019
16.24
 75,356 16.59 16.59 16.24 60 7,900 -0.2
27/12/2019
16.59
 40,839 16.59 16.59 16.53 0 6,200 -0.2
26/12/2019
16.59
 112,145 16.53 16.65 16.59 0 16,200 -0.5
25/12/2019
16.53
 79,800 16.65 16.65 16.53 0 12,300 -0.4
24/12/2019
16.65
 85,107 16.70 16.70 16.59 0 13,500 -0.4
23/12/2019
16.70
 102,017 16.70 16.76 16.59 8,300 19,900 -0.3
20/12/2019
16.70
 50,645 16.76 16.76 16.65 0 0 0
19/12/2019
16.76
 188,281 16.82 16.82 16.70 7,600 0 0.2
18/12/2019
16.82
 83,360 16.99 16.99 16.82 30,700 0 0.9
17/12/2019
16.99
 145,805 16.94 16.99 16.88 67,300 2,400 1.9
16/12/2019
16.94
 122,820 17.05 17.05 16.94 40,000 0 1.2
13/12/2019
17.05
 95,131 17.05 17.11 17.05 0 0 0
12/12/2019
17.05
 229,027 17.05 17.11 16.99 44,000 0 1.3
11/12/2019
17.05
 142,257 17.05 17.11 17.05 100,000 0 3.0
10/12/2019
17.05
 188,095 17.17 17.17 17.05 80,000 0 2.4
09/12/2019
17.17
 196,170 16.99 17.22 16.94 155,800 0 4.6
06/12/2019
16.99
 210,790 17.05 17.05 16.88 20,900 0 0.6
05/12/2019
17.05
 135,697 17.05 17.22 16.99 0 1,000 -0.0
04/12/2019
17.05
 75,467 17.11 17.11 16.99 0 100 -0.0
03/12/2019
17.11
 109,985 16.94 17.17 16.99 23,000 0 0.7
02/12/2019
16.94
 40,450 17.17 17.17 16.94 0 0 0
29/11/2019
17.17
 82,453 17.28 17.28 16.99 400 0 0.0
28/11/2019
17.28
 107,668 17.22 17.28 17.11 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |