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)
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
19/08/2019
17.12
 117,653 17.12 17.17 17.06 90,700 0 2.7
16/08/2019
17.12
 246,556 17.12 17.17 17.06 158,853 3,200 4.7
15/08/2019
17.12
 162,327 17.06 17.17 17.00 84,100 0 2.5
14/08/2019
17.06
 135,270 17.00 17.17 17.06 114,500 0 3.4
13/08/2019
17.00
 414,823 17.17 17.23 17.00 43,000 0 1.3
12/08/2019
17.17
 400,224 17.17 17.23 16.83 60,400 3,000 1.7
09/08/2019
17.17
 216,417 17.17 17.23 17.12 131,200 19,800 3.4
08/08/2019
17.17
 387,070 16.95 17.23 16.95 53,600 0 1.6
07/08/2019
16.95
 187,830 17.17 17.17 16.89 121,400 30,000 2.7
06/08/2019
17.17
 304,719 17.29 17.29 17.06 224,300 16,000 6.3
05/08/2019
17.29
 494,481 17.80 17.80 17.17 269,700 13,000 7.8
02/08/2019
17.80
 412,257 17.80 17.86 17.74 321,400 50,000 8.5
01/08/2019
17.80
 395,487 17.86 17.86 17.74 309,100 40,000 8.4
31/07/2019
17.86
 386,782 17.86 17.91 17.80 310,000 2,300 9.7
30/07/2019
17.86
 279,020 17.91 17.91 17.80 261,500 200 8.2
29/07/2019
17.91
 216,154 17.86 17.91 17.80 195,300 5,000 6.0
26/07/2019
17.86
 203,529 17.91 17.97 17.80 157,100 50,000 3.4
25/07/2019
17.91
 152,979 17.91 17.91 17.74 119,600 1,000 3.7
24/07/2019
17.91
 205,939 17.97 17.97 17.91 128,400 30,000 3.1
23/07/2019
17.97
 323,243 17.86 17.97 17.86 218,600 300 6.9
22/07/2019
17.86
 184,989 17.91 17.91 17.80 147,100 30,000 3.7
19/07/2019
17.91
 218,620 17.86 17.97 17.69 60,000 0 1.9
18/07/2019
17.86
 298,710 17.91 17.91 17.74 221,200 24,300 6.2
17/07/2019
17.91
 239,371 17.86 17.97 17.74 10,900 0 0.3
16/07/2019
17.86
 296,547 17.80 17.91 17.69 75,400 5,000 2.2
15/07/2019
17.80
 87,660 17.91 17.91 17.80 10,200 0 0.3
12/07/2019
17.91
 323,171 17.86 18.03 17.80 199,200 0 6.3
11/07/2019
17.86
 106,157 17.86 17.91 17.69 21,800 0 0.7
10/07/2019
17.86
 150,390 17.74 17.91 17.74 33,500 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |