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
(2025-11-04) 		-1 -2.21% 3,082,100 -259,400 -11.4
43.80
45.30
45.10
2 tháng
(2025-10-06) 		-3.10 -6.54% 6,866,500 -1,159,600 -53.3
43.80
47.50
45.10
3 tháng
(2025-09-05) 		-2.90 -6.14% 8,756,800 -1,484,500 -68.7
43.80
47.80
45.10
6 tháng
(2025-06-09) 		-1.84 -4% 21,859,300 -1,073,280 -39.1
43.80
48.40
45.10
12 tháng
(2024-12-09) 		-3.06 -6.45% 67,637,901 -14,054,587 -612.3
41.43
48.48
45.10
24 tháng
(2023-12-15) 		6.87 18.37% 203,857,433 -21,614,870 -965.7
37.26
48.48
45.10
36 tháng
(2022-12-20) 		16.69 60.43% 368,496,403 -32,285,533 -1,481.5
27.19
48.48
45.10
60 tháng
(2020-12-30) 		17.25 63.75% 614,311,734 -23,859,994 -1,050.4
23.67
48.48
45.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2019
21.82
 230,075 21.67 21.87 21.72 10,000 400 0.4
15/02/2019
21.67
 134,768 21.57 21.67 21.42 3,500 800 0.1
14/02/2019
21.57
 77,790 21.87 21.87 21.52 0 0 0
13/02/2019
21.87
 156,930 21.72 21.87 21.67 0 0 0
12/02/2019
21.72
 605,682 21.17 21.77 21.12 0 2,740 -0.1
11/02/2019
21.17
 132,106 21.17 21.27 21.02 0 10 -0.0
01/02/2019
21.17
 61,148 21.27 21.42 21.17 0 0 0
31/01/2019
21.27
 81,670 21.12 21.37 21.12 0 0 0
30/01/2019
21.12
 68,081 21.12 21.17 21.02 1 0 0.0
29/01/2019
21.12
 70,000 21.07 21.12 20.97 0 0 0
28/01/2019
21.07
 251,242 21.17 21.57 20.97 2,000 130,000 -5.4
25/01/2019
21.17
 121,298 21.02 21.17 20.87 3,000 1,500 0.1
24/01/2019
21.02
 86,800 21.42 21.42 20.97 0 33,200 -1.4
23/01/2019
21.42
 134,902 21.42 21.52 21.32 76,909 2,900 0.0
22/01/2019
21.42
 401,666 20.97 21.57 20.97 76,909 2,900 3.1
21/01/2019
20.97
 119,971 20.97 21.12 20.97 6,051 0 0.3
18/01/2019
20.97
 142,001 20.97 20.97 20.87 0 0 0
17/01/2019
20.97
 64,330 20.97 21.12 20.87 0 0 0
16/01/2019
20.97
 113,080 20.82 20.97 20.67 67,040 52,340 0.6
15/01/2019
20.82
 71,344 20.97 20.97 20.77 0 17,000 -0.7
14/01/2019
20.97
 171,663 20.72 21.07 20.67 0 38,000 -1.6
11/01/2019
20.72
 124,319 20.57 20.77 20.47 0 0 0
10/01/2019
20.57
 94,056 20.32 20.62 20.32 0 0 0
09/01/2019
20.32
 77,925 20.07 20.32 19.77 100 0 0.0
08/01/2019
20.07
 582,468 20.62 20.62 20.07 100 0 0.0
07/01/2019
20.62
 234,880 20.87 20.92 20.47 19,100 12,120 0.3
04/01/2019
20.87
 119,536 20.92 20.92 20.72 16,510 0 0.7
03/01/2019
20.92
 294,697 20.87 20.92 20.77 61,500 0 2.6
02/01/2019
20.87
 314,300 20.92 21.07 20.77 60,700 47,600 0.5
28/12/2018
20.92
 150,600 21.12 21.17 20.92 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2018
21.12
 68,050 20.92 21.27 21.07 0 0 0
26/12/2018
20.92
 168,670 20.97 21.02 20.87 0 0 0
25/12/2018
20.97
 266,707 21.07 21.07 20.72 3,000 100 0.1
24/12/2018
21.07
 159,264 21.07 21.12 20.97 26,100 0 1.1
21/12/2018
21.07
 111,321 21.02 21.07 20.87 23,000 18,500 0.2
20/12/2018
21.02
 181,929 21.07 21.07 20.97 44,600 0 1.9
19/12/2018
21.07
 290,068 21.02 21.17 20.97 115,200 19,300 4.1
18/12/2018
21.02
 474,402 20.97 21.12 20.77 127,140 0 5.4
17/12/2018
20.97
 778,956 21.36 21.36 20.97 200 0 0.0
14/12/2018
21.36
 424,410 21.95 22.10 21.36 6,800 6,000 0.0
13/12/2018
21.95
 570,616 21.81 22.15 21.76 232,980 10,310 9.9
12/12/2018
21.81
 897,453 21.46 21.91 21.31 230,500 1,000 10.1
11/12/2018
21.46
 268,858 21.41 21.46 21.21 5,000 0 0.2
10/12/2018
21.41
 178,050 21.41 21.41 21.17 15,000 0 0.6
07/12/2018
21.41
 1,125,591 21.21 21.56 21.21 102,600 23,000 3.5
06/12/2018
21.21
 273,681 21.26 21.31 21.02 80,900 0 3.5
05/12/2018
21.26
 797,701 20.97 21.41 20.77 176,300 20,000 6.7
04/12/2018
20.97
 252,884 20.87 21.02 20.72 63,800 0 2.7
03/12/2018
20.87
 446,683 20.82 20.92 20.62 125,500 295,900 -7.2
30/11/2018
20.82
 301,881 20.82 21.46 20.57 61,900 180,000 -4.9
29/11/2018
20.82
 252,642 20.87 21.07 20.72 51,100 125,104 -3.1
28/11/2018
20.87
 157,557 20.72 20.92 20.67 30,700 4,000 1.1
27/11/2018
20.72
 389,517 20.72 21.02 20.67 78,300 17,700 2.6
26/11/2018
20.72
 141,923 20.87 20.87 20.62 0 0 0
23/11/2018
20.87
 378,516 21.12 21.41 20.82 1,000 0 0.0
22/11/2018
21.12
 392,067 20.97 21.51 20.87 14,200 2,000 0.5
21/11/2018
20.97
 245,687 21.17 21.17 20.72 8,000 2,300 0.2
20/11/2018
21.17
 130,175 21.26 21.26 21.02 0 1,000 -0.0
19/11/2018
21.26
 290,233 21.07 21.36 21.07 1,000 21,300 -0.9
16/11/2018
21.07
 1,306,401 20.23 21.21 20.38 0 20,000 -0.8
15/11/2018
20.23
 210,540 20.03 20.43 20.03 0 20,000 -0.8
14/11/2018
20.03
 248,501 20.23 20.23 20.03 0 0 0
13/11/2018
20.23
 244,980 20.23 20.23 19.88 0 1,900 -0.1
12/11/2018
20.23
 369,600 20.23 20.38 19.73 0 6,900 -0.3
09/11/2018
20.23
 375,071 20.38 20.43 20.23 0 0 0
08/11/2018
20.38
 448,440 20.23 20.57 20.23 0 1,900 -0.1
07/11/2018
20.23
 394,221 20.33 20.47 20.08 0 1,848 -0.1
06/11/2018
20.33
 330,041 20.38 20.52 20.33 210 0 0.0
05/11/2018
20.38
 287,193 20.33 20.57 20.23 0 10,700 -0.4
02/11/2018
20.33
 268,496 20.43 20.52 20.23 10,000 1,000 0.4
01/11/2018
20.43
 184,662 20.52 20.57 20.38 0 3,600 -0.2
31/10/2018
20.52
 200,953 20.33 20.62 20.52 0 42,500 -1.8
30/10/2018
20.33
 309,273 20.23 20.43 20.13 0 52,000 -2.1
29/10/2018
20.23
 230,060 20.23 20.33 19.98 0 500 -0.0
26/10/2018
20.23
 390,380 20.23 20.57 20.23 0 1,000 -0.0
25/10/2018
20.23
 632,731 20.23 20.47 19.29 47,800 2,000 1.8
24/10/2018
20.23
 1,063,975 20.72 21.21 20.23 200 0 0.0
23/10/2018
20.72
 847,227 20.97 20.97 20.47 154,000 2,000 6.4
22/10/2018
20.97
 500,451 21.56 21.61 20.97 140,000 7,000 5.7
19/10/2018
21.56
 382,123 21.86 21.86 21.36 73,010 0 3.2
18/10/2018
21.86
 667,135 21.76 22.10 21.46 194,000 0 8.6
17/10/2018
21.76
 935,433 21.36 21.91 21.31 239,200 0 10.5
16/10/2018
21.36
 876,799 20.72 21.56 20.57 4,800 500 0.2
15/10/2018
20.72
 349,752 20.92 21.07 20.47 84,500 26,500 2.4
12/10/2018
20.92
 902,748 20.38 21.02 19.73 123,800 26,400 4.1
11/10/2018
20.38
 896,975 21.07 21.07 19.73 89,700 36,300 2.2
10/10/2018
21.07
 1,197,215 20.52 21.26 20.47 5,500 500 0.2
09/10/2018
20.52
 1,229,371 19.73 20.67 19.64 153,000 5,000 6.1
08/10/2018
19.73
 322,143 20.03 20.03 19.69 100 700 -0.0
05/10/2018
20.03
 362,259 20.33 20.47 19.93 60,300 0 2.5
04/10/2018
20.33
 556,957 20.03 20.43 20.03 114,800 0 4.7
03/10/2018
20.03
 904,488 19.49 20.23 19.44 30,500 0 1.2
02/10/2018
19.49
 175,315 19.44 19.54 19.34 49,000 0 1.9
01/10/2018
19.44
 145,716 19.34 19.54 19.39 133,010 0 5.2
28/09/2018
19.34
 121,210 19.49 19.54 19.29 0 0 0
27/09/2018
19.49
 309,410 19.19 19.64 19.04 200 0 0.0
26/09/2018
19.19
 263,799 19.34 19.39 19.14 54,700 936 2.1
25/09/2018
19.34
 180,670 19.44 19.49 19.24 60,000 60 2.4
24/09/2018
19.44
 94,300 19.49 19.64 19.34 0 0 0
21/09/2018
19.49
 512,319 18.99 19.54 18.99 200,000 300 7.9

Chính sách bảo mật | Điều khoản sử dụng |