CTCP Đường Quảng Ngãi (qns)

47.50
0.60
(1.28%)
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
(2025-12-29) 		1.67 3.73% 3,046,200 543,000 25.3
44.93
47.10
47.10
2 tháng
(2025-12-01) 		3.63 8.45% 4,503,800 619,300 28.7
42.97
47.10
47.10
3 tháng
(2025-10-30) 		2.36 5.33% 7,785,600 273,800 13.5
42.87
47.10
47.10
6 tháng
(2025-08-01) 		-0.10 -0.21% 18,096,700 -1,442,400 -66.7
42.87
47.37
47.10
12 tháng
(2025-02-03) 		0.16 0.35% 62,794,790 -12,826,677 -552.6
40.55
47.45
47.10
24 tháng
(2024-02-15) 		5.93 14.58% 182,631,261 -19,067,219 -851.2
40.08
47.45
47.10
36 tháng
(2023-02-13) 		16.70 55.83% 365,777,593 -32,653,459 -1,490.2
29.43
47.45
47.10
60 tháng
(2021-02-23) 		17.89 62.32% 609,444,287 -24,041,909 -1,051.6
26.27
47.45
47.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2019
20.57
 212,540 20.43 20.67 20.47 100 0 0.0
09/04/2019
20.43
 124,852 20.43 20.62 20.43 0 0 0
08/04/2019
20.43
 200,609 20.62 20.67 20.33 0 9,300 -0.4
05/04/2019
20.62
 183,869 20.52 20.77 20.33 0 3,000 -0.1
04/04/2019
20.52
 50,502 20.52 20.52 20.43 0 500 -0.0
03/04/2019
20.52
 242,030 20.57 20.67 20.33 500 1,000 -0.0
02/04/2019
20.57
 234,133 20.82 20.82 20.52 0 40 -0.0
01/04/2019
20.82
 172,843 20.87 20.91 20.72 20,000 0 0.9
29/03/2019
20.87
 114,764 20.91 21.01 20.87 900 0 0.0
28/03/2019
20.91
 255,994 20.96 21.01 20.87 0 15,000 -0.6
27/03/2019
20.96
 113,184 20.96 21.01 20.91 0 10,000 -0.4
26/03/2019
20.96
 222,961 20.96 21.01 20.91 0 25,200 -1.1
25/03/2019
20.96
 439,872 21.01 21.01 20.87 0 0 0
22/03/2019
21.01
 208,426 21.01 21.01 20.82 52,000 0 2.2
21/03/2019
21.01
 367,878 21.01 21.06 20.87 200,000 0 8.6
20/03/2019
21.01
 279,812 20.96 21.06 20.91 0 800 -0.0
19/03/2019
20.96
 607,210 21.06 21.11 20.91 102,500 0 4.4
18/03/2019
21.06
 920,094 21.75 21.75 21.01 3,300 10,800 -0.3
15/03/2019
21.75
 233,993 21.84 21.84 21.50 52,800 0 2.3
14/03/2019
21.84
 335,286 21.79 21.84 21.70 148,400 0 6.6
13/03/2019
21.79
 590,311 21.75 21.94 21.60 289,800 0 12.9
12/03/2019
21.75
 1,534,596 21.21 21.84 21.21 0 70,000 -3.1
11/03/2019
21.21
 292,908 21.21 21.21 20.96 0 0 0
08/03/2019
21.21
 387,484 21.16 21.21 20.96 0 0 0
07/03/2019
21.16
 367,678 21.01 21.16 20.91 10 0 0.0
06/03/2019
21.01
 211,840 20.91 21.01 20.87 0 14,400 -0.6
05/03/2019
20.91
 63,289 21.16 21.16 20.87 200 200 0
04/03/2019
21.16
 311,043 21.11 21.21 20.91 130,900 0 5.7
01/03/2019
21.11
 379,565 20.47 21.16 20.28 189,100 0 8.1
28/02/2019
20.47
 351,892 20.96 21.01 20.38 0 0 0
27/02/2019
20.96
 121,595 21.01 21.06 20.96 0 0 0
26/02/2019
21.01
 175,680 21.06 21.11 21.01 103,100 500 4.4
25/02/2019
21.06
 209,770 21.16 21.21 20.96 99,710 100 4.3
22/02/2019
21.16
 137,162 20.91 21.21 20.87 39,600 500 1.7
21/02/2019
20.91
 339,222 20.91 20.96 20.77 102,700 0 4.4
20/02/2019
20.91
 263,742 21.01 21.01 20.82 0 0 0
19/02/2019
21.01
 322,480 21.35 21.40 20.96 0 0 0
18/02/2019
21.35
 230,075 21.21 21.40 21.26 10,000 400 0.4
15/02/2019
21.21
 134,768 21.11 21.21 20.96 3,500 800 0.1
14/02/2019
21.11
 77,790 21.40 21.40 21.06 0 0 0
13/02/2019
21.40
 156,930 21.26 21.40 21.21 0 0 0
12/02/2019
21.26
 605,682 20.72 21.31 20.67 0 2,740 -0.1
11/02/2019
20.72
 132,106 20.72 20.82 20.57 0 10 -0.0
01/02/2019
20.72
 61,148 20.82 20.96 20.72 0 0 0
31/01/2019
20.82
 81,670 20.67 20.91 20.67 0 0 0
30/01/2019
20.67
 68,081 20.67 20.72 20.57 1 0 0.0
29/01/2019
20.67
 70,000 20.62 20.67 20.52 0 0 0
28/01/2019
20.62
 251,242 20.72 21.11 20.52 2,000 130,000 -5.4
25/01/2019
20.72
 121,298 20.57 20.72 20.43 3,000 1,500 0.1
24/01/2019
20.57
 86,800 20.96 20.96 20.52 0 33,200 -1.4
23/01/2019
20.96
 134,902 20.96 21.06 20.87 76,909 2,900 0.0
22/01/2019
20.96
 401,666 20.52 21.11 20.52 76,909 2,900 3.1
21/01/2019
20.52
 119,971 20.52 20.67 20.52 6,051 0 0.3
18/01/2019
20.52
 142,001 20.52 20.52 20.43 0 0 0
17/01/2019
20.52
 64,330 20.52 20.67 20.43 0 0 0
16/01/2019
20.52
 113,080 20.38 20.52 20.23 67,040 52,340 0.6
15/01/2019
20.38
 71,344 20.52 20.52 20.33 0 17,000 -0.7
14/01/2019
20.52
 171,663 20.28 20.62 20.23 0 38,000 -1.6
11/01/2019
20.28
 124,319 20.13 20.33 20.03 0 0 0
10/01/2019
20.13
 94,056 19.89 20.18 19.89 0 0 0
09/01/2019
19.89
 77,925 19.64 19.89 19.35 100 0 0.0
08/01/2019
19.64
 582,468 20.18 20.18 19.64 100 0 0.0
07/01/2019
20.18
 234,880 20.43 20.47 20.03 19,100 12,120 0.3
04/01/2019
20.43
 119,536 20.47 20.47 20.28 16,510 0 0.7
03/01/2019
20.47
 294,697 20.43 20.47 20.33 61,500 0 2.6
02/01/2019
20.43
 314,300 20.47 20.62 20.33 60,700 47,600 0.5
28/12/2018
20.47
 150,600 20.67 20.72 20.47 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2018
20.67
 68,050 20.47 20.82 20.62 0 0 0
26/12/2018
20.47
 168,670 20.52 20.57 20.43 0 0 0
25/12/2018
20.52
 266,707 20.62 20.62 20.28 3,000 100 0.1
24/12/2018
20.62
 159,264 20.62 20.67 20.52 26,100 0 1.1
21/12/2018
20.62
 111,321 20.57 20.62 20.43 23,000 18,500 0.2
20/12/2018
20.57
 181,929 20.62 20.62 20.52 44,600 0 1.9
19/12/2018
20.62
 290,068 20.57 20.72 20.52 115,200 19,300 4.1
18/12/2018
20.57
 474,402 20.52 20.67 20.33 127,140 0 5.4
17/12/2018
20.52
 778,956 20.91 20.91 20.52 200 0 0.0
14/12/2018
20.91
 424,410 21.49 21.63 20.91 6,800 6,000 0.0
13/12/2018
21.49
 570,616 21.34 21.68 21.30 232,980 10,310 9.9
12/12/2018
21.34
 897,453 21.01 21.44 20.86 230,500 1,000 10.1
11/12/2018
21.01
 268,858 20.96 21.01 20.76 5,000 0 0.2
10/12/2018
20.96
 178,050 20.96 20.96 20.72 15,000 0 0.6
07/12/2018
20.96
 1,125,591 20.76 21.10 20.76 102,600 23,000 3.5
06/12/2018
20.76
 273,681 20.81 20.86 20.57 80,900 0 3.5
05/12/2018
20.81
 797,701 20.52 20.96 20.33 176,300 20,000 6.7
04/12/2018
20.52
 252,884 20.43 20.57 20.28 63,800 0 2.7
03/12/2018
20.43
 446,683 20.38 20.47 20.19 125,500 295,900 -7.2
30/11/2018
20.38
 301,881 20.38 21.01 20.14 61,900 180,000 -4.9
29/11/2018
20.38
 252,642 20.43 20.62 20.28 51,100 125,104 -3.1
28/11/2018
20.43
 157,557 20.28 20.47 20.23 30,700 4,000 1.1
27/11/2018
20.28
 389,517 20.28 20.57 20.23 78,300 17,700 2.6
26/11/2018
20.28
 141,923 20.43 20.43 20.19 0 0 0
23/11/2018
20.43
 378,516 20.67 20.96 20.38 1,000 0 0.0
22/11/2018
20.67
 392,067 20.52 21.05 20.43 14,200 2,000 0.5
21/11/2018
20.52
 245,687 20.72 20.72 20.28 8,000 2,300 0.2
20/11/2018
20.72
 130,175 20.81 20.81 20.57 0 1,000 -0.0
19/11/2018
20.81
 290,233 20.62 20.91 20.62 1,000 21,300 -0.9
16/11/2018
20.62
 1,306,401 19.80 20.76 19.94 0 20,000 -0.8
15/11/2018
19.80
 210,540 19.61 19.99 19.61 0 20,000 -0.8
14/11/2018
19.61
 248,501 19.80 19.80 19.61 0 0 0
13/11/2018
19.80
 244,980 19.80 19.80 19.46 0 1,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |