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)
08/01/2020
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
27/11/2019
17.22
 36,168 17.22 17.34 17.17 0 0 0
26/11/2019
17.22
 61,615 17.22 17.34 17.22 0 0 0
25/11/2019
17.22
 98,048 17.46 17.46 17.17 20 0 0.0
22/11/2019
17.46
 204,190 17.63 17.63 17.34 111,300 0 3.4
21/11/2019
17.63
 104,102 17.63 17.63 17.46 98,100 0 3.0
20/11/2019
17.63
 175,140 17.63 17.69 17.46 139,700 4,300 4.1
19/11/2019
17.63
 292,017 17.63 17.63 17.40 250,400 1,700 7.6
18/11/2019
17.63
 243,580 17.63 17.69 17.46 124,700 29,100 2.9
15/11/2019
17.63
 328,624 17.40 17.74 17.34 160,600 60 4.9
14/11/2019
17.40
 996,793 17.05 17.40 17.05 168,350 0 5.0
13/11/2019
17.05
 328,098 16.94 17.22 16.88 60,000 0 1.8
12/11/2019
16.94
 104,037 16.82 16.94 16.82 25,100 0 0.7
11/11/2019
16.82
 100,256 16.82 16.88 16.76 0 5,000 -0.1
08/11/2019
16.82
 204,621 16.76 16.94 16.76 23,400 0 0.7
07/11/2019
16.76
 50,248 16.76 16.88 16.70 0 0 0
06/11/2019
16.76
 32,626 16.76 16.94 16.65 0 0 0
05/11/2019
16.76
 68,730 16.82 16.88 16.70 0 0 0
04/11/2019
16.82
 126,313 16.88 17.05 16.76 100,000 0 2.9
01/11/2019
16.88
 35,400 16.88 17.11 16.76 0 0 0
31/10/2019
16.88
 105,858 16.99 17.22 16.82 10 0 0.0
30/10/2019
16.99
 526,015 16.76 17.05 16.59 327,400 0 9.5
29/10/2019
16.76
 303,680 16.65 16.76 16.59 769,400 0 22.2
28/10/2019
16.65
 191,152 16.76 16.76 16.59 101,800 0 2.9
25/10/2019
16.76
 71,068 16.82 16.82 16.70 21,300 0 0.6
24/10/2019
16.82
 98,399 16.94 16.94 16.76 31,300 0 0.9
23/10/2019
16.94
 200,506 16.99 16.99 16.88 68,600 0 2.0
22/10/2019
16.99
 144,557 16.94 16.99 16.88 30,700 0 0.9
21/10/2019
16.94
 166,402 16.88 16.99 16.88 109,300 0 3.2
18/10/2019
16.88
 182,580 16.94 16.99 16.88 103,600 0 3.0
17/10/2019
16.94
 118,056 16.94 16.99 16.94 99,700 0 2.9
16/10/2019
16.94
 151,824 17.05 17.05 16.88 80,040 0 2.4
15/10/2019
17.05
 89,040 17.17 17.22 16.99 5,026 0 0.1
14/10/2019
17.17
 177,050 17.11 17.22 17.11 154,410 0 4.6
11/10/2019
17.11
 230,779 17.11 17.11 17.05 195,500 600 5.8
10/10/2019
17.11
 148,465 17.17 17.17 17.05 79,300 0 2.3
09/10/2019
17.17
 90,916 17.22 17.22 17.11 43,550 24 1.3
08/10/2019
17.22
 224,850 17.22 17.28 16.88 105,900 0 3.2
07/10/2019
17.22
 322,580 17.17 17.28 17.17 231,150 0 6.9
04/10/2019
17.17
 138,290 17.17 17.22 17.11 109,050 3,000 3.1
03/10/2019
17.17
 60,018 17.22 17.22 17.11 32,900 0 1.0
02/10/2019
17.22
 80,549 17.22 17.28 17.17 42,800 0 1.3
01/10/2019
17.22
 247,041 17.17 17.22 17.17 189,000 0 5.6
30/09/2019
17.17
 402,491 17.22 17.28 17.17 576,200 0 17.1
27/09/2019
17.22
 172,467 17.28 17.34 17.05 80,100 0 2.4
26/09/2019
17.28
 748,177 17.28 17.34 17.22 356,700 0 10.7
25/09/2019
17.28
 386,919 17.28 17.34 17.17 160,400 0 4.8
24/09/2019
17.28
 284,442 17.34 17.34 17.22 539,600 0 16.1
23/09/2019
17.34
 363,950 17.40 17.40 17.34 320,550 0 9.6
20/09/2019
17.40
 210,676 17.46 17.46 17.34 97,100 0 2.9
19/09/2019
17.46
 266,583 17.46 17.51 17.46 99,900 0 3.0
18/09/2019
17.46
 317,554 17.46 17.51 17.40 7,983,494 7,857,694 3.8
17/09/2019
17.46
 205,392 17.51 17.51 17.46 179,800 0 5.4
16/09/2019
17.51
 181,112 17.51 17.51 17.46 108,300 500 3.3
13/09/2019
17.51
 213,719 17.51 17.51 17.40 160,548 0 4.9
12/09/2019
17.51
 111,516 17.57 17.57 17.51 83,200 0 2.5
11/09/2019
17.57
 165,594 17.57 17.57 17.46 153,800 1,000 4.6
10/09/2019
17.57
 192,510 17.63 17.63 17.46 163,600 3,000 4.9
09/09/2019
17.63
 308,710 17.63 17.63 17.57 293,700 1,000 8.9
06/09/2019
17.63
 601,407 17.63 17.69 17.57 584,900 1,700 17.8
05/09/2019
17.63
 306,628 17.74 17.74 17.63 274,300 0 8.4
04/09/2019
17.74
 664,097 17.69 17.74 17.40 614,400 0 18.8
03/09/2019
17.69
 563,296 17.69 17.74 17.57 256,800 0 7.9
30/08/2019: Cổ tức tiền mặt tỉ lệ: 5%
30/08/2019
17.69
 915,715 17.63 17.74 17.57 381,500 19,640 11.1
29/08/2019
17.63
 649,274 17.74 17.91 17.63 148,100 6,000 4.4
28/08/2019
17.74
 967,414 17.23 17.80 17.23 351,120 0 10.9
27/08/2019
17.23
 1,144,976 17.00 17.23 17.00 315,500 11,000 9.1
26/08/2019
17.00
 1,176,391 16.95 17.06 16.78 605,250 0 18.1
23/08/2019
16.95
 639,601 17.06 17.06 16.95 378,300 0 11.3
22/08/2019
17.06
 263,660 17.06 17.12 17.00 135,100 0 4.0
21/08/2019
17.06
 359,497 17.06 17.17 17.00 134,300 2,953 3.9
20/08/2019
17.06
 235,907 17.12 17.12 17.00 200,500 0 6.0

Chính sách bảo mật | Điều khoản sử dụng |