CTCP Đường Quảng Ngãi (qns)

48.20
-0.30
(-0.62%)
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
(2026-05-13) 		-0.60 -1.22% 2,451,700 333,991 0
47.40
49
48.20
2 tháng
(2026-04-13) 		2.78 6.10% 7,031,700 165,419 0
44.10
49
48.20
3 tháng
(2026-03-16) 		2.88 6.33% 8,404,800 -236,781 0
44.10
49
48.20
6 tháng
(2025-12-15) 		6.38 15.18% 17,096,600 841,719 51.1
41.93
49
48.20
12 tháng
(2025-06-17) 		4.84 11.11% 38,561,200 -279,361 13.7
41.08
49
48.20
24 tháng
(2024-06-24) 		7.35 17.90% 126,140,305 -17,749,627 -779.6
38.86
49
48.20
36 tháng
(2023-06-28) 		11.56 31.36% 342,944,360 -26,470,807 -1,200.9
34.87
49
48.20
60 tháng
(2021-07-08) 		21.33 78.81% 591,155,410 -22,301,312 -968.5
25.17
49
48.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2019
17.12
 117,653 17.12 17.17 17.06 90,700 0 2.7
16/08/2019
17.12
 246,556 17.12 17.17 17.06 158,853 3,200 4.7
15/08/2019
17.12
 162,327 17.06 17.17 17.00 84,100 0 2.5
14/08/2019
17.06
 135,270 17.00 17.17 17.06 114,500 0 3.4
13/08/2019
17.00
 414,823 17.17 17.23 17.00 43,000 0 1.3
12/08/2019
17.17
 400,224 17.17 17.23 16.83 60,400 3,000 1.7
09/08/2019
17.17
 216,417 17.17 17.23 17.12 131,200 19,800 3.4
08/08/2019
17.17
 387,070 16.95 17.23 16.95 53,600 0 1.6
07/08/2019
16.95
 187,830 17.17 17.17 16.89 121,400 30,000 2.7
06/08/2019
17.17
 304,719 17.29 17.29 17.06 224,300 16,000 6.3
05/08/2019
17.29
 494,481 17.80 17.80 17.17 269,700 13,000 7.8
02/08/2019
17.80
 412,257 17.80 17.86 17.74 321,400 50,000 8.5
01/08/2019
17.80
 395,487 17.86 17.86 17.74 309,100 40,000 8.4
31/07/2019
17.86
 386,782 17.86 17.91 17.80 310,000 2,300 9.7
30/07/2019
17.86
 279,020 17.91 17.91 17.80 261,500 200 8.2
29/07/2019
17.91
 216,154 17.86 17.91 17.80 195,300 5,000 6.0
26/07/2019
17.86
 203,529 17.91 17.97 17.80 157,100 50,000 3.4
25/07/2019
17.91
 152,979 17.91 17.91 17.74 119,600 1,000 3.7
24/07/2019
17.91
 205,939 17.97 17.97 17.91 128,400 30,000 3.1
23/07/2019
17.97
 323,243 17.86 17.97 17.86 218,600 300 6.9
22/07/2019
17.86
 184,989 17.91 17.91 17.80 147,100 30,000 3.7
19/07/2019
17.91
 218,620 17.86 17.97 17.69 60,000 0 1.9
18/07/2019
17.86
 298,710 17.91 17.91 17.74 221,200 24,300 6.2
17/07/2019
17.91
 239,371 17.86 17.97 17.74 10,900 0 0.3
16/07/2019
17.86
 296,547 17.80 17.91 17.69 75,400 5,000 2.2
15/07/2019
17.80
 87,660 17.91 17.91 17.80 10,200 0 0.3
12/07/2019
17.91
 323,171 17.86 18.03 17.80 199,200 0 6.3
11/07/2019
17.86
 106,157 17.86 17.91 17.69 21,800 0 0.7
10/07/2019
17.86
 150,390 17.74 17.91 17.74 33,500 0 1.1
09/07/2019
17.74
 173,981 17.91 17.91 17.52 44,900 0 1.4
08/07/2019
17.91
 210,793 17.97 18.03 17.63 145,600 0 4.6
05/07/2019
17.97
 324,413 17.97 18.08 17.91 211,400 0 6.7
04/07/2019
17.97
 555,289 17.52 18.08 17.57 362,800 2,000 11.4
03/07/2019
17.52
 519,883 17.12 17.57 17.06 273,800 101,115 5.3
02/07/2019
17.12
 197,168 17.12 17.17 17.00 159,900 100,000 1.8
01/07/2019
17.12
 283,399 19.22 19.22 17.06 58,200 90,000 -1.0
28/06/2019
19.22
 997,630 16.89 19.22 16.72 783,300 74,760 22.3
27/06/2019
16.89
 463,383 16.66 16.89 16.61 287,020 800 8.4
26/06/2019
16.66
 191,110 16.66 16.72 16.49 131,700 0 3.8
25/06/2019
16.66
 386,822 16.61 16.66 16.49 337,300 210,000 3.7
24/06/2019
16.61
 305,957 16.66 16.89 16.55 202,256 199,600 0.1
21/06/2019
16.66
 249,450 16.49 16.78 16.21 130,400 90,000 1.2
20/06/2019
16.49
 561,623 16.38 16.49 15.70 228,900 0 6.5
19/06/2019
16.38
 483,917 16.95 17.00 16.38 121,900 181,000 -1.7
18/06/2019
16.95
 309,625 17.29 17.34 16.89 84,900 1,000 2.5
17/06/2019
17.29
 395,020 17.34 17.34 17.06 157,700 0 4.8
14/06/2019
17.34
 140,300 17.34 17.46 17.06 4,000 0 0.1
13/06/2019
17.34
 123,472 17.63 17.63 17.29 0 3,432 -0.1
12/06/2019
17.63
 384,570 17.63 17.63 16.49 200 0 0.0
11/06/2019
17.63
 137,700 17.74 17.80 17.52 42,200 0 1.3
10/06/2019
17.74
 280,061 17.69 17.80 17.63 4,300 0 0.1
07/06/2019
17.69
 142,230 17.80 17.80 17.63 0 0 0
06/06/2019
17.80
 232,310 17.86 17.91 17.63 5,200 50,000 -1.4
05/06/2019
17.86
 216,500 17.80 17.97 17.80 100 0 0.0
04/06/2019
17.80
 228,052 17.80 17.97 17.69 20 6,700 -0.2
03/06/2019
17.80
 189,638 17.80 17.91 17.63 0 0 0
31/05/2019
17.80
 176,717 17.80 17.91 17.63 0 0 0
30/05/2019
17.80
 192,268 17.80 17.91 17.63 0 0 0
29/05/2019
17.80
 56,524 17.74 17.80 17.74 0 0 0
28/05/2019
17.74
 194,542 17.91 17.91 17.74 0 0 0
27/05/2019
17.91
 212,800 18.08 18.20 17.74 0 0 0
24/05/2019
18.08
 45,176 18.20 18.20 17.97 0 3,000 -0.1
23/05/2019
18.20
 69,000 18.31 18.31 18.03 0 0 0
22/05/2019
18.31
 100,885 18.25 18.48 18.25 0 0 0
21/05/2019
18.25
 274,810 17.91 18.25 17.91 100,000 0 3.2
20/05/2019
17.91
 411,550 18.14 18.43 17.69 140,000 104,100 1.1
17/05/2019
18.14
 388,242 19.05 19.05 17.63 32,000 104,100 -2.3
16/05/2019
19.05
 110,000 19.22 19.28 18.99 400 60,000 -2.0
15/05/2019
19.22
 527,805 19.22 19.34 19.11 0 226,400 -7.7
14/05/2019
19.22
 453,905 19.45 19.45 19.16 508,700 506,000 0.1
13/05/2019
19.45
 155,350 19.68 20.76 19.45 21,900 0 0.8
10/05/2019
19.68
 302,357 19.62 19.68 19.34 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
19.62
 128,740 19.72 20.07 19.51 21,000 0 0.7
08/05/2019
19.71
 448,397 19.67 19.76 19.62 77,400 156,080 -3.3
07/05/2019
19.67
 285,028 19.81 19.86 19.67 53,900 150,000 -4.0
06/05/2019
19.81
 291,987 19.90 19.90 19.71 37,500 211,100 -7.3
03/05/2019
19.90
 458,720 19.90 20.09 19.81 65,000 201,500 -5.7
02/05/2019
19.90
 214,174 19.95 20.00 19.86 30,000 58,000 -1.2
26/04/2019
19.95
 155,598 19.90 19.95 19.71 0 0 0
25/04/2019
19.90
 160,860 19.90 19.90 19.71 3,060 8,000 -0.2
24/04/2019
19.90
 426,270 19.57 19.90 19.52 5,200 0 0.2
23/04/2019
19.57
 68,417 19.62 19.71 19.57 3,000 0 0.1
22/04/2019
19.62
 154,492 19.71 19.76 19.57 23,000 0 1.0
19/04/2019
19.71
 78,207 19.86 19.86 19.67 13,000 0 0.5
18/04/2019: Cổ tức tiền mặt tỉ lệ: 5%
18/04/2019
19.86
 74,060 19.81 20.00 19.71 3,120 0 0.1
17/04/2019
19.81
 52,389 19.90 20.00 19.76 6,700 0 0.3
16/04/2019
19.90
 162,226 19.76 19.90 19.72 10,000 0 0.4
12/04/2019
19.76
 225,260 19.86 19.90 19.67 0 26,800 -1.1
11/04/2019
19.86
 230,286 19.72 19.95 19.67 0 0 0
10/04/2019
19.72
 212,540 19.57 19.81 19.62 100 0 0.0
09/04/2019
19.57
 124,852 19.57 19.76 19.57 0 0 0
08/04/2019
19.57
 200,609 19.76 19.81 19.48 0 9,300 -0.4
05/04/2019
19.76
 183,869 19.67 19.90 19.48 0 3,000 -0.1
04/04/2019
19.67
 50,502 19.67 19.67 19.57 0 500 -0.0
03/04/2019
19.67
 242,030 19.72 19.81 19.48 500 1,000 -0.0
02/04/2019
19.72
 234,133 19.95 19.95 19.67 0 40 -0.0
01/04/2019
19.95
 172,843 20.00 20.04 19.86 20,000 0 0.9
29/03/2019
20.00
 114,764 20.04 20.14 20.00 900 0 0.0
28/03/2019
20.04
 255,994 20.09 20.14 20.00 0 15,000 -0.6
27/03/2019
20.09
 113,184 20.09 20.14 20.04 0 10,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |