CTCP Đường Quảng Ngãi (qns)

47.40
-0.10
(-0.21%)
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
(2026-06-29) 		-1.40 -2.86% 2,726,500 -464,508 0
47.40
49.10
47.40
2 tháng
(2026-05-29) 		0 0% 4,725,700 -158,884 0
47.40
49.20
47.40
3 tháng
(2026-04-29) 		2.40 5.31% 9,265,400 248,944 0
45.20
49.20
47.40
6 tháng
(2026-01-29) 		2.08 4.57% 16,914,500 -55,856 26.2
44.10
49.20
47.40
12 tháng
(2025-08-04) 		2.66 5.93% 35,124,500 -1,554,556 -43.3
41.08
49.20
47.40
24 tháng
(2024-08-07) 		7.31 18.14% 115,835,736 -16,444,431 -697.4
38.86
49.20
47.40
36 tháng
(2023-08-14) 		9.82 26% 300,048,433 -21,755,008 -944.4
34.87
49.20
47.40
60 tháng
(2021-08-23) 		15.71 49.28% 572,713,771 -22,156,146 -950.1
25.17
49.20
47.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2019
17.17
 60,018 17.22 17.22 17.11 32,900 0 1.0
02/10/2019
17.22
 80,549 17.22 17.28 17.17 42,800 0 1.3
01/10/2019
17.22
 247,041 17.17 17.22 17.17 189,000 0 5.6
30/09/2019
17.17
 402,491 17.22 17.28 17.17 576,200 0 17.1
27/09/2019
17.22
 172,467 17.28 17.34 17.05 80,100 0 2.4
26/09/2019
17.28
 748,177 17.28 17.34 17.22 356,700 0 10.7
25/09/2019
17.28
 386,919 17.28 17.34 17.17 160,400 0 4.8
24/09/2019
17.28
 284,442 17.34 17.34 17.22 539,600 0 16.1
23/09/2019
17.34
 363,950 17.40 17.40 17.34 320,550 0 9.6
20/09/2019
17.40
 210,676 17.46 17.46 17.34 97,100 0 2.9
19/09/2019
17.46
 266,583 17.46 17.51 17.46 99,900 0 3.0
18/09/2019
17.46
 317,554 17.46 17.51 17.40 7,983,494 7,857,694 3.8
17/09/2019
17.46
 205,392 17.51 17.51 17.46 179,800 0 5.4
16/09/2019
17.51
 181,112 17.51 17.51 17.46 108,300 500 3.3
13/09/2019
17.51
 213,719 17.51 17.51 17.40 160,548 0 4.9
12/09/2019
17.51
 111,516 17.57 17.57 17.51 83,200 0 2.5
11/09/2019
17.57
 165,594 17.57 17.57 17.46 153,800 1,000 4.6
10/09/2019
17.57
 192,510 17.63 17.63 17.46 163,600 3,000 4.9
09/09/2019
17.63
 308,710 17.63 17.63 17.57 293,700 1,000 8.9
06/09/2019
17.63
 601,407 17.63 17.69 17.57 584,900 1,700 17.8
05/09/2019
17.63
 306,628 17.74 17.74 17.63 274,300 0 8.4
04/09/2019
17.74
 664,097 17.69 17.74 17.40 614,400 0 18.8
03/09/2019
17.69
 563,296 17.69 17.74 17.57 256,800 0 7.9
30/08/2019: Cổ tức tiền mặt tỉ lệ: 5%
30/08/2019
17.69
 915,715 17.63 17.74 17.57 381,500 19,640 11.1
29/08/2019
17.63
 649,274 17.74 17.91 17.63 148,100 6,000 4.4
28/08/2019
17.74
 967,414 17.23 17.80 17.23 351,120 0 10.9
27/08/2019
17.23
 1,144,976 17.00 17.23 17.00 315,500 11,000 9.1
26/08/2019
17.00
 1,176,391 16.95 17.06 16.78 605,250 0 18.1
23/08/2019
16.95
 639,601 17.06 17.06 16.95 378,300 0 11.3
22/08/2019
17.06
 263,660 17.06 17.12 17.00 135,100 0 4.0
21/08/2019
17.06
 359,497 17.06 17.17 17.00 134,300 2,953 3.9
20/08/2019
17.06
 235,907 17.12 17.12 17.00 200,500 0 6.0
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

Chính sách bảo mật | Điều khoản sử dụng |