CTCP Đường Quảng Ngãi (qns)

47.40
-0.10
(-0.21%)
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
(2026-06-29) 		-1.40 -2.86% 2,726,500 -464,508 0
47.40
49.10
47.40
2 tháng
(2026-05-29) 		0 0% 4,725,700 -158,884 0
47.40
49.20
47.40
3 tháng
(2026-04-29) 		2.40 5.31% 9,265,400 248,944 0
45.20
49.20
47.40
6 tháng
(2026-01-29) 		2.08 4.57% 16,914,500 -55,856 26.2
44.10
49.20
47.40
12 tháng
(2025-08-04) 		2.66 5.93% 35,124,500 -1,554,556 -43.3
41.08
49.20
47.40
24 tháng
(2024-08-07) 		7.31 18.14% 115,835,736 -16,444,431 -697.4
38.86
49.20
47.40
36 tháng
(2023-08-14) 		9.82 26% 300,048,433 -21,755,008 -944.4
34.87
49.20
47.40
60 tháng
(2021-08-23) 		15.71 49.28% 572,713,771 -22,156,146 -950.1
25.17
49.20
47.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |