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)
14/11/2019
17.02
 996,793 16.69 17.02 16.69 168,350 0 5.0
13/11/2019
16.69
 328,098 16.57 16.85 16.52 60,000 0 1.8
12/11/2019
16.57
 104,037 16.46 16.57 16.46 25,100 0 0.7
11/11/2019
16.46
 100,256 16.46 16.52 16.40 0 5,000 -0.1
08/11/2019
16.46
 204,621 16.40 16.57 16.40 23,400 0 0.7
07/11/2019
16.40
 50,248 16.40 16.52 16.35 0 0 0
06/11/2019
16.40
 32,626 16.40 16.57 16.29 0 0 0
05/11/2019
16.40
 68,730 16.46 16.52 16.35 0 0 0
04/11/2019
16.46
 126,313 16.52 16.69 16.40 100,000 0 2.9
01/11/2019
16.52
 35,400 16.52 16.74 16.40 0 0 0
31/10/2019
16.52
 105,858 16.63 16.85 16.46 10 0 0.0
30/10/2019
16.63
 526,015 16.40 16.69 16.23 327,400 0 9.5
29/10/2019
16.40
 303,680 16.29 16.40 16.23 769,400 0 22.2
28/10/2019
16.29
 191,152 16.40 16.40 16.23 101,800 0 2.9
25/10/2019
16.40
 71,068 16.46 16.46 16.35 21,300 0 0.6
24/10/2019
16.46
 98,399 16.57 16.57 16.40 31,300 0 0.9
23/10/2019
16.57
 200,506 16.63 16.63 16.52 68,600 0 2.0
22/10/2019
16.63
 144,557 16.57 16.63 16.52 30,700 0 0.9
21/10/2019
16.57
 166,402 16.52 16.63 16.52 109,300 0 3.2
18/10/2019
16.52
 182,580 16.57 16.63 16.52 103,600 0 3.0
17/10/2019
16.57
 118,056 16.57 16.63 16.57 99,700 0 2.9
16/10/2019
16.57
 151,824 16.69 16.69 16.52 80,040 0 2.4
15/10/2019
16.69
 89,040 16.80 16.85 16.63 5,026 0 0.1
14/10/2019
16.80
 177,050 16.74 16.85 16.74 154,410 0 4.6
11/10/2019
16.74
 230,779 16.74 16.74 16.69 195,500 600 5.8
10/10/2019
16.74
 148,465 16.80 16.80 16.69 79,300 0 2.3
09/10/2019
16.80
 90,916 16.85 16.85 16.74 43,550 24 1.3
08/10/2019
16.85
 224,850 16.85 16.91 16.52 105,900 0 3.2
07/10/2019
16.85
 322,580 16.80 16.91 16.80 231,150 0 6.9
04/10/2019
16.80
 138,290 16.80 16.85 16.74 109,050 3,000 3.1
03/10/2019
16.80
 60,018 16.85 16.85 16.74 32,900 0 1.0
02/10/2019
16.85
 80,549 16.85 16.91 16.80 42,800 0 1.3
01/10/2019
16.85
 247,041 16.80 16.85 16.80 189,000 0 5.6
30/09/2019
16.80
 402,491 16.85 16.91 16.80 576,200 0 17.1
27/09/2019
16.85
 172,467 16.91 16.97 16.69 80,100 0 2.4
26/09/2019
16.91
 748,177 16.91 16.97 16.85 356,700 0 10.7
25/09/2019
16.91
 386,919 16.91 16.97 16.80 160,400 0 4.8
24/09/2019
16.91
 284,442 16.97 16.97 16.85 539,600 0 16.1
23/09/2019
16.97
 363,950 17.02 17.02 16.97 320,550 0 9.6
20/09/2019
17.02
 210,676 17.08 17.08 16.97 97,100 0 2.9
19/09/2019
17.08
 266,583 17.08 17.14 17.08 99,900 0 3.0
18/09/2019
17.08
 317,554 17.08 17.14 17.02 7,983,494 7,857,694 3.8
17/09/2019
17.08
 205,392 17.14 17.14 17.08 179,800 0 5.4
16/09/2019
17.14
 181,112 17.14 17.14 17.08 108,300 500 3.3
13/09/2019
17.14
 213,719 17.14 17.14 17.02 160,548 0 4.9
12/09/2019
17.14
 111,516 17.19 17.19 17.14 83,200 0 2.5
11/09/2019
17.19
 165,594 17.19 17.19 17.08 153,800 1,000 4.6
10/09/2019
17.19
 192,510 17.25 17.25 17.08 163,600 3,000 4.9
09/09/2019
17.25
 308,710 17.25 17.25 17.19 293,700 1,000 8.9
06/09/2019
17.25
 601,407 17.25 17.31 17.19 584,900 1,700 17.8
05/09/2019
17.25
 306,628 17.36 17.36 17.25 274,300 0 8.4
04/09/2019
17.36
 664,097 17.31 17.36 17.02 614,400 0 18.8
03/09/2019
17.31
 563,296 17.31 17.36 17.19 256,800 0 7.9
30/08/2019: Cổ tức tiền mặt tỉ lệ: 5%
30/08/2019
17.31
 915,715 17.25 17.36 17.19 381,500 19,640 11.1
29/08/2019
17.25
 649,274 17.36 17.53 17.25 148,100 6,000 4.4
28/08/2019
17.36
 967,414 16.86 17.42 16.86 351,120 0 10.9
27/08/2019
16.86
 1,144,976 16.64 16.86 16.64 315,500 11,000 9.1
26/08/2019
16.64
 1,176,391 16.58 16.69 16.42 605,250 0 18.1
23/08/2019
16.58
 639,601 16.69 16.69 16.58 378,300 0 11.3
22/08/2019
16.69
 263,660 16.69 16.75 16.64 135,100 0 4.0
21/08/2019
16.69
 359,497 16.69 16.81 16.64 134,300 2,953 3.9
20/08/2019
16.69
 235,907 16.75 16.75 16.64 200,500 0 6.0
19/08/2019
16.75
 117,653 16.75 16.81 16.69 90,700 0 2.7
16/08/2019
16.75
 246,556 16.75 16.81 16.69 158,853 3,200 4.7
15/08/2019
16.75
 162,327 16.69 16.81 16.64 84,100 0 2.5
14/08/2019
16.69
 135,270 16.64 16.81 16.69 114,500 0 3.4
13/08/2019
16.64
 414,823 16.81 16.86 16.64 43,000 0 1.3
12/08/2019
16.81
 400,224 16.81 16.86 16.47 60,400 3,000 1.7
09/08/2019
16.81
 216,417 16.81 16.86 16.75 131,200 19,800 3.4
08/08/2019
16.81
 387,070 16.58 16.86 16.58 53,600 0 1.6
07/08/2019
16.58
 187,830 16.81 16.81 16.53 121,400 30,000 2.7
06/08/2019
16.81
 304,719 16.92 16.92 16.69 224,300 16,000 6.3
05/08/2019
16.92
 494,481 17.42 17.42 16.81 269,700 13,000 7.8
02/08/2019
17.42
 412,257 17.42 17.47 17.36 321,400 50,000 8.5
01/08/2019
17.42
 395,487 17.47 17.47 17.36 309,100 40,000 8.4
31/07/2019
17.47
 386,782 17.47 17.53 17.42 310,000 2,300 9.7
30/07/2019
17.47
 279,020 17.53 17.53 17.42 261,500 200 8.2
29/07/2019
17.53
 216,154 17.47 17.53 17.42 195,300 5,000 6.0
26/07/2019
17.47
 203,529 17.53 17.58 17.42 157,100 50,000 3.4
25/07/2019
17.53
 152,979 17.53 17.53 17.36 119,600 1,000 3.7
24/07/2019
17.53
 205,939 17.58 17.58 17.53 128,400 30,000 3.1
23/07/2019
17.58
 323,243 17.47 17.58 17.47 218,600 300 6.9
22/07/2019
17.47
 184,989 17.53 17.53 17.42 147,100 30,000 3.7
19/07/2019
17.53
 218,620 17.47 17.58 17.31 60,000 0 1.9
18/07/2019
17.47
 298,710 17.53 17.53 17.36 221,200 24,300 6.2
17/07/2019
17.53
 239,371 17.47 17.58 17.36 10,900 0 0.3
16/07/2019
17.47
 296,547 17.42 17.53 17.31 75,400 5,000 2.2
15/07/2019
17.42
 87,660 17.53 17.53 17.42 10,200 0 0.3
12/07/2019
17.53
 323,171 17.47 17.64 17.42 199,200 0 6.3
11/07/2019
17.47
 106,157 17.47 17.53 17.31 21,800 0 0.7
10/07/2019
17.47
 150,390 17.36 17.53 17.36 33,500 0 1.1
09/07/2019
17.36
 173,981 17.53 17.53 17.14 44,900 0 1.4
08/07/2019
17.53
 210,793 17.58 17.64 17.25 145,600 0 4.6
05/07/2019
17.58
 324,413 17.58 17.70 17.53 211,400 0 6.7
04/07/2019
17.58
 555,289 17.14 17.70 17.20 362,800 2,000 11.4
03/07/2019
17.14
 519,883 16.75 17.20 16.69 273,800 101,115 5.3
02/07/2019
16.75
 197,168 16.75 16.81 16.64 159,900 100,000 1.8
01/07/2019
16.75
 283,399 18.81 18.81 16.69 58,200 90,000 -1.0
28/06/2019
18.81
 997,630 16.53 18.81 16.36 783,300 74,760 22.3
27/06/2019
16.53
 463,383 16.30 16.53 16.25 287,020 800 8.4

Chính sách bảo mật | Điều khoản sử dụng |