CTCP Đường Quảng Ngãi (qns)

48.20
-0.30
(-0.62%)
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
(2026-05-13) 		-0.60 -1.22% 2,451,700 333,991 0
47.40
49
48.20
2 tháng
(2026-04-13) 		2.78 6.10% 7,031,700 165,419 0
44.10
49
48.20
3 tháng
(2026-03-16) 		2.88 6.33% 8,404,800 -236,781 0
44.10
49
48.20
6 tháng
(2025-12-15) 		6.38 15.18% 17,096,600 841,719 51.1
41.93
49
48.20
12 tháng
(2025-06-17) 		4.84 11.11% 38,561,200 -279,361 13.7
41.08
49
48.20
24 tháng
(2024-06-24) 		7.35 17.90% 126,140,305 -17,749,627 -779.6
38.86
49
48.20
36 tháng
(2023-06-28) 		11.56 31.36% 342,944,360 -26,470,807 -1,200.9
34.87
49
48.20
60 tháng
(2021-07-08) 		21.33 78.81% 591,155,410 -22,301,312 -968.5
25.17
49
48.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |