CTCP Đường Quảng Ngãi (qns)

47.50
0
(0%)
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
(2026-02-11) 		-1.70 -3.46% 2,655,400 485,500 23.6
46.90
49.50
47.50
2 tháng
(2026-01-12) 		1.30 2.82% 6,959,000 1,098,000 52.0
45.80
49.50
47.50
3 tháng
(2025-12-15) 		3.55 8.10% 8,671,200 1,078,500 51.1
43.75
49.50
47.50
6 tháng
(2025-09-15) 		0.91 1.95% 17,317,400 -100,300 -3.3
42.87
49.50
47.50
12 tháng
(2025-03-18) 		2.43 5.42% 58,478,800 -9,389,008 -385.6
40.55
49.50
47.50
24 tháng
(2024-03-25) 		6.73 16.54% 169,465,383 -17,632,822 -782.5
40.19
49.50
47.50
36 tháng
(2023-03-29) 		16.79 54.86% 367,010,284 -32,296,559 -1,471.4
30.61
49.50
47.50
60 tháng
(2021-04-08) 		17.32 57.58% 601,616,787 -23,730,707 -1,038.8
26.27
49.50
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2019
18.99
 69,000 19.11 19.11 18.81 0 0 0
22/05/2019
19.11
 100,885 19.05 19.29 19.05 0 0 0
21/05/2019
19.05
 274,810 18.69 19.05 18.69 100,000 0 3.2
20/05/2019
18.69
 411,550 18.93 19.23 18.45 140,000 104,100 1.1
17/05/2019
18.93
 388,242 19.88 19.88 18.40 32,000 104,100 -2.3
16/05/2019
19.88
 110,000 20.06 20.12 19.82 400 60,000 -2.0
15/05/2019
20.06
 527,805 20.06 20.18 19.94 0 226,400 -7.7
14/05/2019
20.06
 453,905 20.29 20.29 20.00 508,700 506,000 0.1
13/05/2019
20.29
 155,350 20.53 21.66 20.29 21,900 0 0.8
10/05/2019
20.53
 302,357 20.47 20.53 20.18 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
20.47
 128,740 20.57 20.95 20.35 21,000 0 0.7
08/05/2019
20.57
 448,397 20.52 20.62 20.47 77,400 156,080 -3.3
07/05/2019
20.52
 285,028 20.67 20.72 20.52 53,900 150,000 -4.0
06/05/2019
20.67
 291,987 20.77 20.77 20.57 37,500 211,100 -7.3
03/05/2019
20.77
 458,720 20.77 20.97 20.67 65,000 201,500 -5.7
02/05/2019
20.77
 214,174 20.82 20.87 20.72 30,000 58,000 -1.2
26/04/2019
20.82
 155,598 20.77 20.82 20.57 0 0 0
25/04/2019
20.77
 160,860 20.77 20.77 20.57 3,060 8,000 -0.2
24/04/2019
20.77
 426,270 20.42 20.77 20.37 5,200 0 0.2
23/04/2019
20.42
 68,417 20.47 20.57 20.42 3,000 0 0.1
22/04/2019
20.47
 154,492 20.57 20.62 20.42 23,000 0 1.0
19/04/2019
20.57
 78,207 20.72 20.72 20.52 13,000 0 0.5
18/04/2019: Cổ tức tiền mặt tỉ lệ: 5%
18/04/2019
20.72
 74,060 20.67 20.87 20.57 3,120 0 0.1
17/04/2019
20.67
 52,389 20.77 20.87 20.62 6,700 0 0.3
16/04/2019
20.77
 162,226 20.62 20.77 20.57 10,000 0 0.4
12/04/2019
20.62
 225,260 20.72 20.77 20.52 0 26,800 -1.1
11/04/2019
20.72
 230,286 20.57 20.82 20.52 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |