CTCP Đường Quảng Ngãi (qns)

47.50
0.60
(1.28%)
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
(2025-12-29) 		1.67 3.73% 3,046,200 543,000 25.3
44.93
47.10
47.10
2 tháng
(2025-12-01) 		3.63 8.45% 4,503,800 619,300 28.7
42.97
47.10
47.10
3 tháng
(2025-10-30) 		2.36 5.33% 7,785,600 273,800 13.5
42.87
47.10
47.10
6 tháng
(2025-08-01) 		-0.10 -0.21% 18,096,700 -1,442,400 -66.7
42.87
47.37
47.10
12 tháng
(2025-02-03) 		0.16 0.35% 62,794,790 -12,826,677 -552.6
40.55
47.45
47.10
24 tháng
(2024-02-15) 		5.93 14.58% 182,631,261 -19,067,219 -851.2
40.08
47.45
47.10
36 tháng
(2023-02-13) 		16.70 55.83% 365,777,593 -32,653,459 -1,490.2
29.43
47.45
47.10
60 tháng
(2021-02-23) 		17.89 62.32% 609,444,287 -24,041,909 -1,051.6
26.27
47.45
47.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2019
18.52
 664,097 18.46 18.52 18.15 614,400 0 18.8
03/09/2019
18.46
 563,296 18.46 18.52 18.34 256,800 0 7.9
30/08/2019: Cổ tức tiền mặt tỉ lệ: 5%
30/08/2019
18.46
 915,715 18.40 18.52 18.34 381,500 19,640 11.1
29/08/2019
18.40
 649,274 18.51 18.69 18.40 148,100 6,000 4.4
28/08/2019
18.51
 967,414 17.98 18.57 17.98 351,120 0 10.9
27/08/2019
17.98
 1,144,976 17.74 17.98 17.74 315,500 11,000 9.1
26/08/2019
17.74
 1,176,391 17.68 17.80 17.51 605,250 0 18.1
23/08/2019
17.68
 639,601 17.80 17.80 17.68 378,300 0 11.3
22/08/2019
17.80
 263,660 17.80 17.86 17.74 135,100 0 4.0
21/08/2019
17.80
 359,497 17.80 17.92 17.74 134,300 2,953 3.9
20/08/2019
17.80
 235,907 17.86 17.86 17.74 200,500 0 6.0
19/08/2019
17.86
 117,653 17.86 17.92 17.80 90,700 0 2.7
16/08/2019
17.86
 246,556 17.86 17.92 17.80 158,853 3,200 4.7
15/08/2019
17.86
 162,327 17.80 17.92 17.74 84,100 0 2.5
14/08/2019
17.80
 135,270 17.74 17.92 17.80 114,500 0 3.4
13/08/2019
17.74
 414,823 17.92 17.98 17.74 43,000 0 1.3
12/08/2019
17.92
 400,224 17.92 17.98 17.56 60,400 3,000 1.7
09/08/2019
17.92
 216,417 17.92 17.98 17.86 131,200 19,800 3.4
08/08/2019
17.92
 387,070 17.68 17.98 17.68 53,600 0 1.6
07/08/2019
17.68
 187,830 17.92 17.92 17.62 121,400 30,000 2.7
06/08/2019
17.92
 304,719 18.04 18.04 17.80 224,300 16,000 6.3
05/08/2019
18.04
 494,481 18.57 18.57 17.92 269,700 13,000 7.8
02/08/2019
18.57
 412,257 18.57 18.63 18.51 321,400 50,000 8.5
01/08/2019
18.57
 395,487 18.63 18.63 18.51 309,100 40,000 8.4
31/07/2019
18.63
 386,782 18.63 18.69 18.57 310,000 2,300 9.7
30/07/2019
18.63
 279,020 18.69 18.69 18.57 261,500 200 8.2
29/07/2019
18.69
 216,154 18.63 18.69 18.57 195,300 5,000 6.0
26/07/2019
18.63
 203,529 18.69 18.75 18.57 157,100 50,000 3.4
25/07/2019
18.69
 152,979 18.69 18.69 18.51 119,600 1,000 3.7
24/07/2019
18.69
 205,939 18.75 18.75 18.69 128,400 30,000 3.1
23/07/2019
18.75
 323,243 18.63 18.75 18.63 218,600 300 6.9
22/07/2019
18.63
 184,989 18.69 18.69 18.57 147,100 30,000 3.7
19/07/2019
18.69
 218,620 18.63 18.75 18.45 60,000 0 1.9
18/07/2019
18.63
 298,710 18.69 18.69 18.51 221,200 24,300 6.2
17/07/2019
18.69
 239,371 18.63 18.75 18.51 10,900 0 0.3
16/07/2019
18.63
 296,547 18.57 18.69 18.45 75,400 5,000 2.2
15/07/2019
18.57
 87,660 18.69 18.69 18.57 10,200 0 0.3
12/07/2019
18.69
 323,171 18.63 18.81 18.57 199,200 0 6.3
11/07/2019
18.63
 106,157 18.63 18.69 18.45 21,800 0 0.7
10/07/2019
18.63
 150,390 18.51 18.69 18.51 33,500 0 1.1
09/07/2019
18.51
 173,981 18.69 18.69 18.28 44,900 0 1.4
08/07/2019
18.69
 210,793 18.75 18.81 18.40 145,600 0 4.6
05/07/2019
18.75
 324,413 18.75 18.87 18.69 211,400 0 6.7
04/07/2019
18.75
 555,289 18.28 18.87 18.34 362,800 2,000 11.4
03/07/2019
18.28
 519,883 17.86 18.34 17.80 273,800 101,115 5.3
02/07/2019
17.86
 197,168 17.86 17.92 17.74 159,900 100,000 1.8
01/07/2019
17.86
 283,399 20.06 20.06 17.80 58,200 90,000 -1.0
28/06/2019
20.06
 997,630 17.62 20.06 17.45 783,300 74,760 22.3
27/06/2019
17.62
 463,383 17.39 17.62 17.33 287,020 800 8.4
26/06/2019
17.39
 191,110 17.39 17.45 17.21 131,700 0 3.8
25/06/2019
17.39
 386,822 17.33 17.39 17.21 337,300 210,000 3.7
24/06/2019
17.33
 305,957 17.39 17.62 17.27 202,256 199,600 0.1
21/06/2019
17.39
 249,450 17.21 17.51 16.91 130,400 90,000 1.2
20/06/2019
17.21
 561,623 17.09 17.21 16.38 228,900 0 6.5
19/06/2019
17.09
 483,917 17.68 17.74 17.09 121,900 181,000 -1.7
18/06/2019
17.68
 309,625 18.04 18.10 17.62 84,900 1,000 2.5
17/06/2019
18.04
 395,020 18.10 18.10 17.80 157,700 0 4.8
14/06/2019
18.10
 140,300 18.10 18.22 17.80 4,000 0 0.1
13/06/2019
18.10
 123,472 18.40 18.40 18.04 0 3,432 -0.1
12/06/2019
18.40
 384,570 18.40 18.40 17.21 200 0 0.0
11/06/2019
18.40
 137,700 18.51 18.57 18.28 42,200 0 1.3
10/06/2019
18.51
 280,061 18.45 18.57 18.40 4,300 0 0.1
07/06/2019
18.45
 142,230 18.57 18.57 18.40 0 0 0
06/06/2019
18.57
 232,310 18.63 18.69 18.40 5,200 50,000 -1.4
05/06/2019
18.63
 216,500 18.57 18.75 18.57 100 0 0.0
04/06/2019
18.57
 228,052 18.57 18.75 18.45 20 6,700 -0.2
03/06/2019
18.57
 189,638 18.57 18.69 18.40 0 0 0
31/05/2019
18.57
 176,717 18.57 18.69 18.40 0 0 0
30/05/2019
18.57
 192,268 18.57 18.69 18.40 0 0 0
29/05/2019
18.57
 56,524 18.51 18.57 18.51 0 0 0
28/05/2019
18.51
 194,542 18.69 18.69 18.51 0 0 0
27/05/2019
18.69
 212,800 18.87 18.99 18.51 0 0 0
24/05/2019
18.87
 45,176 18.99 18.99 18.75 0 3,000 -0.1
23/05/2019
18.99
 69,000 19.11 19.11 18.81 0 0 0
22/05/2019
19.11
 100,885 19.05 19.29 19.05 0 0 0
21/05/2019
19.05
 274,810 18.69 19.05 18.69 100,000 0 3.2
20/05/2019
18.69
 411,550 18.93 19.23 18.45 140,000 104,100 1.1
17/05/2019
18.93
 388,242 19.88 19.88 18.40 32,000 104,100 -2.3
16/05/2019
19.88
 110,000 20.06 20.12 19.82 400 60,000 -2.0
15/05/2019
20.06
 527,805 20.06 20.18 19.94 0 226,400 -7.7
14/05/2019
20.06
 453,905 20.29 20.29 20.00 508,700 506,000 0.1
13/05/2019
20.29
 155,350 20.53 21.66 20.29 21,900 0 0.8
10/05/2019
20.53
 302,357 20.47 20.53 20.18 54,900 6,700 1.7
09/05/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
09/05/2019
20.47
 128,740 20.57 20.95 20.35 21,000 0 0.7
08/05/2019
20.57
 448,397 20.52 20.62 20.47 77,400 156,080 -3.3
07/05/2019
20.52
 285,028 20.67 20.72 20.52 53,900 150,000 -4.0
06/05/2019
20.67
 291,987 20.77 20.77 20.57 37,500 211,100 -7.3
03/05/2019
20.77
 458,720 20.77 20.97 20.67 65,000 201,500 -5.7
02/05/2019
20.77
 214,174 20.82 20.87 20.72 30,000 58,000 -1.2
26/04/2019
20.82
 155,598 20.77 20.82 20.57 0 0 0
25/04/2019
20.77
 160,860 20.77 20.77 20.57 3,060 8,000 -0.2
24/04/2019
20.77
 426,270 20.42 20.77 20.37 5,200 0 0.2
23/04/2019
20.42
 68,417 20.47 20.57 20.42 3,000 0 0.1
22/04/2019
20.47
 154,492 20.57 20.62 20.42 23,000 0 1.0
19/04/2019
20.57
 78,207 20.72 20.72 20.52 13,000 0 0.5
18/04/2019: Cổ tức tiền mặt tỉ lệ: 5%
18/04/2019
20.72
 74,060 20.67 20.87 20.57 3,120 0 0.1
17/04/2019
20.67
 52,389 20.77 20.87 20.62 6,700 0 0.3
16/04/2019
20.77
 162,226 20.62 20.77 20.57 10,000 0 0.4
12/04/2019
20.62
 225,260 20.72 20.77 20.52 0 26,800 -1.1
11/04/2019
20.72
 230,286 20.57 20.82 20.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |