CTCP Đường Quảng Ngãi (qns)

47.50
0
(0%)
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
(2026-02-11) 		-1.70 -3.46% 2,655,400 485,500 23.6
46.90
49.50
47.50
2 tháng
(2026-01-12) 		1.30 2.82% 6,959,000 1,098,000 52.0
45.80
49.50
47.50
3 tháng
(2025-12-15) 		3.55 8.10% 8,671,200 1,078,500 51.1
43.75
49.50
47.50
6 tháng
(2025-09-15) 		0.91 1.95% 17,317,400 -100,300 -3.3
42.87
49.50
47.50
12 tháng
(2025-03-18) 		2.43 5.42% 58,478,800 -9,389,008 -385.6
40.55
49.50
47.50
24 tháng
(2024-03-25) 		6.73 16.54% 169,465,383 -17,632,822 -782.5
40.19
49.50
47.50
36 tháng
(2023-03-29) 		16.79 54.86% 367,010,284 -32,296,559 -1,471.4
30.61
49.50
47.50
60 tháng
(2021-04-08) 		17.32 57.58% 601,616,787 -23,730,707 -1,038.8
26.27
49.50
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2020
15.49
 266,662 16.43 16.43 15.43 4,100 4,600 -0.0
06/03/2020
16.43
 38,830 16.49 16.49 16.24 0 0 0
05/03/2020
16.49
 101,289 15.93 16.62 16.06 0 0 0
04/03/2020
15.93
 88,600 15.93 15.93 15.81 0 71,900 -1.8
03/03/2020
15.93
 141,249 15.93 16.06 15.81 6,700 96,900 -2.3
02/03/2020
15.93
 182,440 16.24 16.24 15.87 0 124,100 -3.2
28/02/2020
16.24
 96,376 16.31 16.37 16.12 10 5,000 -0.1
27/02/2020
16.31
 49,544 16.43 16.49 16.24 3,000 0 0.1
26/02/2020
16.43
 60,289 16.56 16.56 16.43 0 10,200 -0.3
25/02/2020
16.56
 41,622 16.43 16.68 16.18 0 0 0
24/02/2020
16.43
 224,450 16.99 16.99 16.37 6,010 139,700 -3.6
21/02/2020
16.99
 197,440 17.24 17.49 16.99 4,000 106,000 -2.8
20/02/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/02/2020
17.24
 76,122 17.43 17.62 16.99 70 0 0.0
19/02/2020
17.43
 170,102 17.43 17.49 17.31 0 64 -0.0
18/02/2020
17.43
 151,090 17.67 17.67 17.31 0 14,800 -0.4
17/02/2020
17.67
 320,912 17.79 17.79 17.49 139,300 27,100 3.3
14/02/2020
17.79
 199,540 17.79 17.85 17.79 131,400 25,000 3.1
13/02/2020
17.79
 254,816 17.55 18.15 17.49 55,900 84,200 -0.8
12/02/2020
17.55
 358,778 17.07 17.61 17.13 0 33,200 -1.0
11/02/2020
17.07
 157,116 17.13 17.19 17.07 0 400 -0.0
10/02/2020
17.13
 117,419 17.13 17.31 17.13 0 16,300 -0.5
07/02/2020
17.13
 140,660 17.01 17.19 17.01 18,000 2,000 0.5
06/02/2020
17.01
 321,342 16.77 17.25 16.71 23,000 15,100 0.2
05/02/2020
16.77
 224,712 16.53 16.83 16.41 60,000 0 1.7
04/02/2020
16.53
 261,764 16.28 16.53 16.16 178,900 2,000 4.8
03/02/2020
16.28
 131,230 16.59 16.59 15.86 29,030 0 0.8
31/01/2020
16.59
 206,877 16.59 16.65 16.47 127,100 0 3.5
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

Chính sách bảo mật | Điều khoản sử dụng |