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)
12/11/2018
19.80
 369,600 19.80 19.94 19.32 0 6,900 -0.3
09/11/2018
19.80
 375,071 19.94 19.99 19.80 0 0 0
08/11/2018
19.94
 448,440 19.80 20.14 19.80 0 1,900 -0.1
07/11/2018
19.80
 394,221 19.90 20.04 19.65 0 1,848 -0.1
06/11/2018
19.90
 330,041 19.94 20.09 19.90 210 0 0.0
05/11/2018
19.94
 287,193 19.90 20.14 19.80 0 10,700 -0.4
02/11/2018
19.90
 268,496 19.99 20.09 19.80 10,000 1,000 0.4
01/11/2018
19.99
 184,662 20.09 20.14 19.94 0 3,600 -0.2
31/10/2018
20.09
 200,953 19.90 20.19 20.09 0 42,500 -1.8
30/10/2018
19.90
 309,273 19.80 19.99 19.70 0 52,000 -2.1
29/10/2018
19.80
 230,060 19.80 19.90 19.56 0 500 -0.0
26/10/2018
19.80
 390,380 19.80 20.14 19.80 0 1,000 -0.0
25/10/2018
19.80
 632,731 19.80 20.04 18.88 47,800 2,000 1.8
24/10/2018
19.80
 1,063,975 20.28 20.76 19.80 200 0 0.0
23/10/2018
20.28
 847,227 20.52 20.52 20.04 154,000 2,000 6.4
22/10/2018
20.52
 500,451 21.10 21.15 20.52 140,000 7,000 5.7
19/10/2018
21.10
 382,123 21.39 21.39 20.91 73,010 0 3.2
18/10/2018
21.39
 667,135 21.30 21.63 21.01 194,000 0 8.6
17/10/2018
21.30
 935,433 20.91 21.44 20.86 239,200 0 10.5
16/10/2018
20.91
 876,799 20.28 21.10 20.14 4,800 500 0.2
15/10/2018
20.28
 349,752 20.47 20.62 20.04 84,500 26,500 2.4
12/10/2018
20.47
 902,748 19.94 20.57 19.32 123,800 26,400 4.1
11/10/2018
19.94
 896,975 20.62 20.62 19.32 89,700 36,300 2.2
10/10/2018
20.62
 1,197,215 20.09 20.81 20.04 5,500 500 0.2
09/10/2018
20.09
 1,229,371 19.32 20.23 19.22 153,000 5,000 6.1
08/10/2018
19.32
 322,143 19.61 19.61 19.27 100 700 -0.0
05/10/2018
19.61
 362,259 19.90 20.04 19.51 60,300 0 2.5
04/10/2018
19.90
 556,957 19.61 19.99 19.61 114,800 0 4.7
03/10/2018
19.61
 904,488 19.07 19.80 19.03 30,500 0 1.2
02/10/2018
19.07
 175,315 19.03 19.12 18.93 49,000 0 1.9
01/10/2018
19.03
 145,716 18.93 19.12 18.98 133,010 0 5.2
28/09/2018
18.93
 121,210 19.07 19.12 18.88 0 0 0
27/09/2018
19.07
 309,410 18.78 19.22 18.64 200 0 0.0
26/09/2018
18.78
 263,799 18.93 18.98 18.74 54,700 936 2.1
25/09/2018
18.93
 180,670 19.03 19.07 18.83 60,000 60 2.4
24/09/2018
19.03
 94,300 19.07 19.22 18.93 0 0 0
21/09/2018
19.07
 512,319 18.59 19.12 18.59 200,000 300 7.9
20/09/2018
18.59
 364,711 18.54 18.64 18.54 0 0 0
19/09/2018
18.54
 164,110 18.54 18.64 18.45 0 0 0
18/09/2018
18.54
 90,808 18.59 18.59 18.49 0 0 0
17/09/2018
18.59
 138,109 18.64 18.69 18.54 0 8 -0.0
14/09/2018
18.64
 92,060 18.54 18.64 18.49 0 0 0
13/09/2018
18.54
 76,075 18.59 18.69 18.49 0 0 0
12/09/2018
18.59
 52,100 18.54 18.64 18.35 0 0 0
11/09/2018
18.54
 141,786 18.35 18.64 18.30 0 0 0
10/09/2018
18.35
 110,140 18.30 18.40 18.21 50,000 0 0
07/09/2018
18.30
 109,500 18.40 18.54 18.25 0 0 0
06/09/2018
18.40
 173,360 18.54 18.59 18.30 40,000 0 0
05/09/2018
18.54
 204,120 18.83 18.83 18.49 0 0 0
04/09/2018
18.83
 236,920 18.98 18.98 18.78 0 0 0
31/08/2018
18.98
 47,920 19.07 19.12 18.98 20 7,400 -0.3
30/08/2018
19.07
 49,325 19.07 19.12 18.98 10 0 0.0
29/08/2018
19.07
 49,781 19.27 19.27 18.88 0 0 0
28/08/2018
19.27
 52,212 19.22 19.32 19.12 30,000 80 1.2
27/08/2018
19.22
 52,243 19.32 19.51 19.07 31,700 0 1.3
24/08/2018
19.32
 74,131 18.98 19.32 18.88 48,000 0 1.9
23/08/2018
18.98
 224,332 19.27 19.27 18.83 57,000 46 2.2
22/08/2018
19.27
 89,362 19.36 19.41 19.27 0 1,200 -0.0
21/08/2018
19.36
 133,220 19.51 19.51 19.32 26,800 0 1.1
20/08/2018
19.51
 90,825 19.56 19.61 19.32 40,900 0 1.7
17/08/2018
19.56
 119,690 19.70 19.75 19.41 30,000 0 1.2
16/08/2018
19.70
 118,062 19.90 19.94 19.56 50,000 0 2.0
15/08/2018
19.90
 365,110 20.09 20.28 19.80 225,000 100 9.4
14/08/2018
20.09
 422,616 19.90 20.38 19.80 196,600 0 8.2
13/08/2018
19.90
 160,660 20.04 20.14 19.90 64,800 0 2.7
10/08/2018
20.04
 578,442 19.80 20.52 19.80 242,500 1,200 10.0
09/08/2018
19.80
 548,247 19.32 20.04 19.22 102,100 500 4.1
08/08/2018
19.32
 155,720 19.22 19.51 19.17 52,700 0 2.1
07/08/2018
19.22
 77,763 19.22 19.27 19.07 24,200 0 1.0
06/08/2018
19.22
 144,250 19.12 19.27 18.83 122,000 42,000 3.2
03/08/2018
19.12
 157,739 19.27 19.32 19.07 49,500 0 2.0
02/08/2018
19.27
 182,949 19.32 19.46 18.93 136,500 0 5.4
01/08/2018
19.32
 199,872 19.46 19.61 19.32 110,100 0 4.5
31/07/2018
19.46
 251,918 19.27 20.28 19.36 60,000 500 2.4
30/07/2018
19.27
 291,934 18.98 19.41 19.03 60,400 0 2.4
27/07/2018: Cổ tức tiền mặt tỉ lệ: 5%
27/07/2018
18.98
 75,502 18.98 19.32 18.93 11,500 0 0.5
26/07/2018
18.98
 210,013 19.07 19.17 18.88 131,200 50 5.2
25/07/2018
19.07
 184,352 18.98 19.07 18.69 130,000 0 5.2
24/07/2018
18.98
 123,928 19.07 19.17 18.74 87,600 0 3.5
23/07/2018
19.07
 136,700 19.07 19.17 18.60 29,000 0 1.2
20/07/2018
19.07
 75,309 19.31 19.65 18.98 0 200 -0.0
19/07/2018
19.31
 452,114 18.60 19.84 18.55 70,000 15,000 2.2
18/07/2018
18.60
 223,945 18.36 18.69 18.36 100,000 0 3.9
17/07/2018
18.36
 75,596 18.36 18.41 18.12 0 0 0
16/07/2018
18.36
 102,728 18.36 18.41 18.12 40,000 0 1.5
13/07/2018
18.36
 97,278 18.12 18.45 18.12 69,700 0 2.7
12/07/2018
18.12
 106,521 18.83 18.88 18.12 0 0 0
11/07/2018
18.83
 345,192 18.41 19.07 18.41 55,000 0 2.1
10/07/2018
18.41
 201,187 17.69 18.60 17.64 0 0 0
09/07/2018
17.69
 254,540 17.17 17.69 17.12 90,000 0 3.3
06/07/2018
17.17
 210,566 16.98 17.17 16.93 33,000 0 1.2
05/07/2018
16.98
 142,450 17.02 17.12 16.88 0 0 0
04/07/2018
17.02
 201,219 16.93 17.02 16.21 0 0 0
03/07/2018
16.93
 261,787 17.17 17.21 16.69 0 1,936 -0.1
02/07/2018
17.17
 231,083 17.45 17.45 17.12 0 10,000 -0.4
29/06/2018
17.45
 232,110 17.21 17.50 17.17 50,000 0 1.8
28/06/2018
17.21
 208,544 17.74 17.74 17.17 100,000 2,200 3.6
27/06/2018
17.74
 48,253 17.93 18.02 17.74 0 0 0
26/06/2018
17.93
 43,026 18.12 18.12 17.93 0 0 0
25/06/2018
18.12
 283,394 17.93 18.26 17.79 180,500 19,436 6.1

Chính sách bảo mật | Điều khoản sử dụng |