CTCP Đường Quảng Ngãi (qns)

45.30
0.20
(0.44%)
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
(2025-11-05) 		0 0% 3,091,300 -222,800 -9.8
43.80
45.30
45.30
2 tháng
(2025-10-06) 		-2.30 -4.85% 7,028,800 -1,135,300 -52.2
43.80
47.50
45.30
3 tháng
(2025-09-08) 		-2.20 -4.65% 8,802,600 -1,425,300 -65.9
43.80
47.80
45.30
6 tháng
(2025-06-09) 		-1.04 -2.26% 22,021,600 -1,048,980 -38.0
43.80
48.40
45.30
12 tháng
(2024-12-10) 		-1.98 -4.20% 67,544,354 -14,052,687 -612.3
41.43
48.48
45.30
24 tháng
(2023-12-18) 		7.84 21.05% 203,643,433 -21,505,370 -960.9
37.26
48.48
45.30
36 tháng
(2022-12-21) 		17.33 62.41% 368,554,857 -32,262,433 -1,480.5
27.19
48.48
45.30
60 tháng
(2020-12-31) 		17.98 66.28% 614,137,215 -23,846,394 -1,049.3
23.67
48.48
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2019
19.10
 323,171 19.04 19.22 18.98 199,200 0 6.3
11/07/2019
19.04
 106,157 19.04 19.10 18.86 21,800 0 0.7
10/07/2019
19.04
 150,390 18.92 19.10 18.92 33,500 0 1.1
09/07/2019
18.92
 173,981 19.10 19.10 18.67 44,900 0 1.4
08/07/2019
19.10
 210,793 19.16 19.22 18.79 145,600 0 4.6
05/07/2019
19.16
 324,413 19.16 19.28 19.10 211,400 0 6.7
04/07/2019
19.16
 555,289 18.67 19.28 18.73 362,800 2,000 11.4
03/07/2019
18.67
 519,883 18.25 18.73 18.19 273,800 101,115 5.3
02/07/2019
18.25
 197,168 18.25 18.31 18.13 159,900 100,000 1.8
01/07/2019
18.25
 283,399 20.49 20.49 18.19 58,200 90,000 -1.0
28/06/2019
20.49
 997,630 18.01 20.49 17.82 783,300 74,760 22.3
27/06/2019
18.01
 463,383 17.76 18.01 17.70 287,020 800 8.4
26/06/2019
17.76
 191,110 17.76 17.82 17.58 131,700 0 3.8
25/06/2019
17.76
 386,822 17.70 17.76 17.58 337,300 210,000 3.7
24/06/2019
17.70
 305,957 17.76 18.01 17.64 202,256 199,600 0.1
21/06/2019
17.76
 249,450 17.58 17.89 17.28 130,400 90,000 1.2
20/06/2019
17.58
 561,623 17.46 17.58 16.73 228,900 0 6.5
19/06/2019
17.46
 483,917 18.07 18.13 17.46 121,900 181,000 -1.7
18/06/2019
18.07
 309,625 18.43 18.49 18.01 84,900 1,000 2.5
17/06/2019
18.43
 395,020 18.49 18.49 18.19 157,700 0 4.8
14/06/2019
18.49
 140,300 18.49 18.61 18.19 4,000 0 0.1
13/06/2019
18.49
 123,472 18.79 18.79 18.43 0 3,432 -0.1
12/06/2019
18.79
 384,570 18.79 18.79 17.58 200 0 0.0
11/06/2019
18.79
 137,700 18.92 18.98 18.67 42,200 0 1.3
10/06/2019
18.92
 280,061 18.86 18.98 18.79 4,300 0 0.1
07/06/2019
18.86
 142,230 18.98 18.98 18.79 0 0 0
06/06/2019
18.98
 232,310 19.04 19.10 18.79 5,200 50,000 -1.4
05/06/2019
19.04
 216,500 18.98 19.16 18.98 100 0 0.0
04/06/2019
18.98
 228,052 18.98 19.16 18.86 20 6,700 -0.2
03/06/2019
18.98
 189,638 18.98 19.10 18.79 0 0 0
31/05/2019
18.98
 176,717 18.98 19.10 18.79 0 0 0
30/05/2019
18.98
 192,268 18.98 19.10 18.79 0 0 0
29/05/2019
18.98
 56,524 18.92 18.98 18.92 0 0 0
28/05/2019
18.92
 194,542 19.10 19.10 18.92 0 0 0
27/05/2019
19.10
 212,800 19.28 19.40 18.92 0 0 0
24/05/2019
19.28
 45,176 19.40 19.40 19.16 0 3,000 -0.1
23/05/2019
19.40
 69,000 19.52 19.52 19.22 0 0 0
22/05/2019
19.52
 100,885 19.46 19.70 19.46 0 0 0
21/05/2019
19.46
 274,810 19.10 19.46 19.10 100,000 0 3.2
20/05/2019
19.10
 411,550 19.34 19.64 18.86 140,000 104,100 1.1
17/05/2019
19.34
 388,242 20.31 20.31 18.79 32,000 104,100 -2.3
16/05/2019
20.31
 110,000 20.49 20.55 20.25 400 60,000 -2.0
15/05/2019
20.49
 527,805 20.49 20.61 20.37 0 226,400 -7.7
14/05/2019
20.49
 453,905 20.73 20.73 20.43 508,700 506,000 0.1
13/05/2019
20.73
 155,350 20.98 22.13 20.73 21,900 0 0.8
10/05/2019
20.98
 302,357 20.92 20.98 20.61 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
20.92
 128,740 21.02 21.40 20.80 21,000 0 0.7
08/05/2019
21.02
 448,397 20.97 21.07 20.92 77,400 156,080 -3.3
07/05/2019
20.97
 285,028 21.12 21.17 20.97 53,900 150,000 -4.0
06/05/2019
21.12
 291,987 21.22 21.22 21.02 37,500 211,100 -7.3
03/05/2019
21.22
 458,720 21.22 21.42 21.12 65,000 201,500 -5.7
02/05/2019
21.22
 214,174 21.27 21.32 21.17 30,000 58,000 -1.2
26/04/2019
21.27
 155,598 21.22 21.27 21.02 0 0 0
25/04/2019
21.22
 160,860 21.22 21.22 21.02 3,060 8,000 -0.2
24/04/2019
21.22
 426,270 20.87 21.22 20.82 5,200 0 0.2
23/04/2019
20.87
 68,417 20.92 21.02 20.87 3,000 0 0.1
22/04/2019
20.92
 154,492 21.02 21.07 20.87 23,000 0 1.0
19/04/2019
21.02
 78,207 21.17 21.17 20.97 13,000 0 0.5
18/04/2019: Cổ tức tiền mặt tỉ lệ: 5%
18/04/2019
21.17
 74,060 21.12 21.32 21.02 3,120 0 0.1
17/04/2019
21.12
 52,389 21.22 21.32 21.07 6,700 0 0.3
16/04/2019
21.22
 162,226 21.07 21.22 21.02 10,000 0 0.4
12/04/2019
21.07
 225,260 21.17 21.22 20.97 0 26,800 -1.1
11/04/2019
21.17
 230,286 21.02 21.27 20.97 0 0 0
10/04/2019
21.02
 212,540 20.87 21.12 20.92 100 0 0.0
09/04/2019
20.87
 124,852 20.87 21.07 20.87 0 0 0
08/04/2019
20.87
 200,609 21.07 21.12 20.77 0 9,300 -0.4
05/04/2019
21.07
 183,869 20.97 21.22 20.77 0 3,000 -0.1
04/04/2019
20.97
 50,502 20.97 20.97 20.87 0 500 -0.0
03/04/2019
20.97
 242,030 21.02 21.12 20.77 500 1,000 -0.0
02/04/2019
21.02
 234,133 21.27 21.27 20.97 0 40 -0.0
01/04/2019
21.27
 172,843 21.32 21.37 21.17 20,000 0 0.9
29/03/2019
21.32
 114,764 21.37 21.47 21.32 900 0 0.0
28/03/2019
21.37
 255,994 21.42 21.47 21.32 0 15,000 -0.6
27/03/2019
21.42
 113,184 21.42 21.47 21.37 0 10,000 -0.4
26/03/2019
21.42
 222,961 21.42 21.47 21.37 0 25,200 -1.1
25/03/2019
21.42
 439,872 21.47 21.47 21.32 0 0 0
22/03/2019
21.47
 208,426 21.47 21.47 21.27 52,000 0 2.2
21/03/2019
21.47
 367,878 21.47 21.52 21.32 200,000 0 8.6
20/03/2019
21.47
 279,812 21.42 21.52 21.37 0 800 -0.0
19/03/2019
21.42
 607,210 21.52 21.57 21.37 102,500 0 4.4
18/03/2019
21.52
 920,094 22.22 22.22 21.47 3,300 10,800 -0.3
15/03/2019
22.22
 233,993 22.32 22.32 21.97 52,800 0 2.3
14/03/2019
22.32
 335,286 22.27 22.32 22.17 148,400 0 6.6
13/03/2019
22.27
 590,311 22.22 22.42 22.07 289,800 0 12.9
12/03/2019
22.22
 1,534,596 21.67 22.32 21.67 0 70,000 -3.1
11/03/2019
21.67
 292,908 21.67 21.67 21.42 0 0 0
08/03/2019
21.67
 387,484 21.62 21.67 21.42 0 0 0
07/03/2019
21.62
 367,678 21.47 21.62 21.37 10 0 0.0
06/03/2019
21.47
 211,840 21.37 21.47 21.32 0 14,400 -0.6
05/03/2019
21.37
 63,289 21.62 21.62 21.32 200 200 0
04/03/2019
21.62
 311,043 21.57 21.67 21.37 130,900 0 5.7
01/03/2019
21.57
 379,565 20.92 21.62 20.72 189,100 0 8.1
28/02/2019
20.92
 351,892 21.42 21.47 20.82 0 0 0
27/02/2019
21.42
 121,595 21.47 21.52 21.42 0 0 0
26/02/2019
21.47
 175,680 21.52 21.57 21.47 103,100 500 4.4
25/02/2019
21.52
 209,770 21.62 21.67 21.42 99,710 100 4.3
22/02/2019
21.62
 137,162 21.37 21.67 21.32 39,600 500 1.7
21/02/2019
21.37
 339,222 21.37 21.42 21.22 102,700 0 4.4
20/02/2019
21.37
 263,742 21.47 21.47 21.27 0 0 0
19/02/2019
21.47
 322,480 21.82 21.87 21.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |