CTCP Đường Quảng Ngãi (qns)

49.50
0.60
(1.23%)
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
(2026-08-12) 		3.11 6.77% 4,214,600 -291,710 0
45.40
49.50
49.50
2 tháng
(2026-07-13) 		1.54 3.25% 6,579,400 -1,106,609 0
45.40
49.50
49.50
3 tháng
(2026-06-15) 		1.54 3.25% 9,222,300 -1,370,785 0
45.40
49.50
49.50
6 tháng
(2026-03-16) 		4.46 10% 17,663,600 -1,595,566 0
43.15
49.50
49.50
12 tháng
(2025-09-16) 		5.13 11.68% 34,923,500 -1,675,966 -2.3
40.20
49.50
49.50
24 tháng
(2024-09-23) 		7.65 18.50% 113,848,419 -14,317,341 -549.4
38.03
49.50
49.50
36 tháng
(2023-09-27) 		11.07 29.20% 265,338,133 -22,232,067 -915.9
34.12
49.50
49.50
60 tháng
(2021-10-07) 		13.71 38.83% 547,640,382 -24,341,400 -1,011.7
24.63
49.50
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2020
14.47
 291,700 14.53 14.59 14.06 5,900 22,000 -0.4
10/04/2020
14.53
 169,010 14.59 14.65 14.53 6,100 0 0.2
09/04/2020
14.59
 251,775 14.41 14.59 14.35 4,000 0 0.1
08/04/2020
14.41
 269,541 14.47 14.47 14.18 2,500 0 0.1
07/04/2020
14.47
 273,620 14.59 14.82 14.41 4,000 0 0.1
06/04/2020
14.59
 366,604 14.12 14.71 14.18 0 0 0
03/04/2020
14.12
 487,573 13.59 14.18 13.59 7,000 70,000 -1.5
01/04/2020
13.59
 173,968 13.12 13.59 13.01 20,000 0 0.5
31/03/2020
13.12
 277,731 13.06 13.36 12.89 100,000 200 2.2
30/03/2020
13.06
 83,760 13.42 13.42 12.65 0 0 0
27/03/2020
13.42
 123,230 13.24 13.71 13.01 18,700 0 0.4
26/03/2020
13.24
 472,586 13.01 14.12 12.89 24,000 85,000 -1.4
25/03/2020
13.01
 586,235 12.24 13.06 12.24 0 201,000 -4.4
24/03/2020
12.24
 491,099 11.72 12.30 11.72 0 192,620 -3.9
23/03/2020
11.72
 573,363 13.06 13.06 11.72 1,000 206,000 -4.3
20/03/2020
13.06
 401,084 12.89 13.18 12.83 2,000 58,200 -1.3
19/03/2020
12.89
 261,430 13.18 13.24 12.89 0 210,300 -4.7
18/03/2020
13.18
 203,509 13.24 13.48 13.12 0 120,000 -2.7
17/03/2020
13.24
 291,240 13.83 13.83 13.18 0 217,300 -4.9
16/03/2020
13.83
 385,289 14.18 14.18 13.77 108,000 276,800 -4.0
13/03/2020
14.18
 232,474 14.18 14.18 13.77 51,000 3,000 1.1
12/03/2020
14.18
 177,356 14.35 14.65 14.00 70,800 3,400 1.6
11/03/2020
14.35
 293,952 14.41 15.12 14.30 100,500 153,000 -1.3
10/03/2020
14.41
 135,580 14.53 14.59 14.30 0 3,000 -0.1
09/03/2020
14.53
 266,662 15.41 15.41 14.47 4,100 4,600 -0.0
06/03/2020
15.41
 38,830 15.47 15.47 15.23 0 0 0
05/03/2020
15.47
 101,289 14.94 15.58 15.06 0 0 0
04/03/2020
14.94
 88,600 14.94 14.94 14.82 0 71,900 -1.8
03/03/2020
14.94
 141,249 14.94 15.06 14.82 6,700 96,900 -2.3
02/03/2020
14.94
 182,440 15.23 15.23 14.88 0 124,100 -3.2
28/02/2020
15.23
 96,376 15.29 15.35 15.12 10 5,000 -0.1
27/02/2020
15.29
 49,544 15.41 15.47 15.23 3,000 0 0.1
26/02/2020
15.41
 60,289 15.53 15.53 15.41 0 10,200 -0.3
25/02/2020
15.53
 41,622 15.41 15.64 15.17 0 0 0
24/02/2020
15.41
 224,450 15.94 15.94 15.35 6,010 139,700 -3.6
21/02/2020
15.94
 197,440 16.17 16.40 15.94 4,000 106,000 -2.8
20/02/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/02/2020
16.17
 76,122 16.35 16.52 15.94 70 0 0.0
19/02/2020
16.35
 170,102 16.35 16.40 16.23 0 64 -0.0
18/02/2020
16.35
 151,090 16.57 16.57 16.23 0 14,800 -0.4
17/02/2020
16.57
 320,912 16.69 16.69 16.40 139,300 27,100 3.3
14/02/2020
16.69
 199,540 16.69 16.74 16.69 131,400 25,000 3.1
13/02/2020
16.69
 254,816 16.46 17.02 16.40 55,900 84,200 -0.8
12/02/2020
16.46
 358,778 16.01 16.52 16.06 0 33,200 -1.0
11/02/2020
16.01
 157,116 16.06 16.12 16.01 0 400 -0.0
10/02/2020
16.06
 117,419 16.06 16.23 16.06 0 16,300 -0.5
07/02/2020
16.06
 140,660 15.95 16.12 15.95 18,000 2,000 0.5
06/02/2020
15.95
 321,342 15.72 16.18 15.67 23,000 15,100 0.2
05/02/2020
15.72
 224,712 15.50 15.78 15.38 60,000 0 1.7
04/02/2020
15.50
 261,764 15.27 15.50 15.16 178,900 2,000 4.8
03/02/2020
15.27
 131,230 15.55 15.55 14.88 29,030 0 0.8
31/01/2020
15.55
 206,877 15.55 15.61 15.44 127,100 0 3.5
30/01/2020
15.55
 90,010 15.67 15.84 15.50 24,600 0 0.7
22/01/2020
15.67
 67,010 15.27 15.78 15.33 3,410 0 0.1
21/01/2020
15.27
 96,561 15.27 15.33 15.21 66,000 0 1.8
20/01/2020
15.27
 67,340 15.16 15.33 15.10 54,700 0 1.5
17/01/2020
15.16
 101,431 15.27 15.27 15.16 30,700 0 0.8
16/01/2020
15.27
 145,386 15.27 15.33 15.21 89,600 0 2.4
15/01/2020
15.27
 105,118 15.27 15.33 15.21 75,518 0 2.0
14/01/2020
15.27
 38,050 15.33 15.33 15.16 21,200 0 0.6
13/01/2020
15.33
 64,447 15.21 15.44 15.16 33,747 0 0.9
10/01/2020
15.21
 115,362 15.10 15.27 15.04 29,540 0 0.8
09/01/2020
15.10
 72,650 15.04 15.16 14.99 39,000 0 1.0
08/01/2020
15.04
 120,052 15.21 15.21 14.99 56,200 200 1.5
07/01/2020
15.21
 66,448 15.27 15.27 15.10 16,300 0 0.4
06/01/2020
15.27
 54,894 15.55 15.55 15.16 13,500 8,600 0.1
03/01/2020
15.55
 43,337 15.27 15.78 15.16 4,700 0 0.1
02/01/2020
15.27
 411,669 15.27 15.33 14.99 197,100 25,000 4.6
31/12/2019
15.27
 188,308 15.89 16.01 15.27 810 16,700 -0.4
30/12/2019
15.89
 75,356 16.23 16.23 15.89 60 7,900 -0.2
27/12/2019
16.23
 40,839 16.23 16.23 16.18 0 6,200 -0.2
26/12/2019
16.23
 112,145 16.18 16.29 16.23 0 16,200 -0.5
25/12/2019
16.18
 79,800 16.29 16.29 16.18 0 12,300 -0.4
24/12/2019
16.29
 85,107 16.35 16.35 16.23 0 13,500 -0.4
23/12/2019
16.35
 102,017 16.35 16.40 16.23 8,300 19,900 -0.3
20/12/2019
16.35
 50,645 16.40 16.40 16.29 0 0 0
19/12/2019
16.40
 188,281 16.46 16.46 16.35 7,600 0 0.2
18/12/2019
16.46
 83,360 16.63 16.63 16.46 30,700 0 0.9
17/12/2019
16.63
 145,805 16.57 16.63 16.52 67,300 2,400 1.9
16/12/2019
16.57
 122,820 16.69 16.69 16.57 40,000 0 1.2
13/12/2019
16.69
 95,131 16.69 16.74 16.69 0 0 0
12/12/2019
16.69
 229,027 16.69 16.74 16.63 44,000 0 1.3
11/12/2019
16.69
 142,257 16.69 16.74 16.69 100,000 0 3.0
10/12/2019
16.69
 188,095 16.80 16.80 16.69 80,000 0 2.4
09/12/2019
16.80
 196,170 16.63 16.85 16.57 155,800 0 4.6
06/12/2019
16.63
 210,790 16.69 16.69 16.52 20,900 0 0.6
05/12/2019
16.69
 135,697 16.69 16.85 16.63 0 1,000 -0.0
04/12/2019
16.69
 75,467 16.74 16.74 16.63 0 100 -0.0
03/12/2019
16.74
 109,985 16.57 16.80 16.63 23,000 0 0.7
02/12/2019
16.57
 40,450 16.80 16.80 16.57 0 0 0
29/11/2019
16.80
 82,453 16.91 16.91 16.63 400 0 0.0
28/11/2019
16.91
 107,668 16.85 16.91 16.74 200 0 0.0
27/11/2019
16.85
 36,168 16.85 16.97 16.80 0 0 0
26/11/2019
16.85
 61,615 16.85 16.97 16.85 0 0 0
25/11/2019
16.85
 98,048 17.08 17.08 16.80 20 0 0.0
22/11/2019
17.08
 204,190 17.25 17.25 16.97 111,300 0 3.4
21/11/2019
17.25
 104,102 17.25 17.25 17.08 98,100 0 3.0
20/11/2019
17.25
 175,140 17.25 17.31 17.08 139,700 4,300 4.1
19/11/2019
17.25
 292,017 17.25 17.25 17.02 250,400 1,700 7.6
18/11/2019
17.25
 243,580 17.25 17.31 17.08 124,700 29,100 2.9
15/11/2019
17.25
 328,624 17.02 17.36 16.97 160,600 60 4.9

Chính sách bảo mật | Điều khoản sử dụng |