CTCP Đường Quảng Ngãi (qns)

45.20
0.70
(1.57%)
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
(2026-03-30) 		-0.72 -1.57% 2,532,400 -885,200 0
44.10
46.10
45.20
2 tháng
(2026-03-02) 		-2.35 -4.97% 4,321,200 -727,300 8.2
44.10
47.25
45.20
3 tháng
(2026-01-29) 		-0.62 -1.36% 7,718,700 -355,000 26.2
44.10
47.44
45.20
6 tháng
(2025-10-31) 		2.60 6.14% 15,555,200 -61,500 40.6
41.08
47.44
45.20
12 tháng
(2025-05-05) 		3 7.15% 40,276,700 -1,751,760 1.6
41.08
47.44
45.20
24 tháng
(2024-05-09) 		3.59 8.70% 153,871,089 -18,761,963 -793.6
38.86
47.44
45.20
36 tháng
(2023-05-15) 		9.14 25.57% 362,542,041 -32,682,629 -1,449.7
33.42
47.44
45.20
60 tháng
(2021-05-25) 		18.04 67.14% 597,947,795 -25,162,816 -1,063.2
25.17
47.44
45.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2019
20.51
 156,930 20.37 20.51 20.32 0 0 0
12/02/2019
20.37
 605,682 19.86 20.42 19.81 0 2,740 -0.1
11/02/2019
19.86
 132,106 19.86 19.95 19.72 0 10 -0.0
01/02/2019
19.86
 61,148 19.95 20.09 19.86 0 0 0
31/01/2019
19.95
 81,670 19.81 20.04 19.81 0 0 0
30/01/2019
19.81
 68,081 19.81 19.86 19.72 1 0 0.0
29/01/2019
19.81
 70,000 19.76 19.81 19.67 0 0 0
28/01/2019
19.76
 251,242 19.86 20.23 19.67 2,000 130,000 -5.4
25/01/2019
19.86
 121,298 19.72 19.86 19.57 3,000 1,500 0.1
24/01/2019
19.72
 86,800 20.09 20.09 19.67 0 33,200 -1.4
23/01/2019
20.09
 134,902 20.09 20.18 20.00 76,909 2,900 0.0
22/01/2019
20.09
 401,666 19.67 20.23 19.67 76,909 2,900 3.1
21/01/2019
19.67
 119,971 19.67 19.81 19.67 6,051 0 0.3
18/01/2019
19.67
 142,001 19.67 19.67 19.57 0 0 0
17/01/2019
19.67
 64,330 19.67 19.81 19.57 0 0 0
16/01/2019
19.67
 113,080 19.53 19.67 19.39 67,040 52,340 0.6
15/01/2019
19.53
 71,344 19.67 19.67 19.48 0 17,000 -0.7
14/01/2019
19.67
 171,663 19.43 19.76 19.39 0 38,000 -1.6
11/01/2019
19.43
 124,319 19.29 19.48 19.20 0 0 0
10/01/2019
19.29
 94,056 19.06 19.34 19.06 0 0 0
09/01/2019
19.06
 77,925 18.83 19.06 18.54 100 0 0.0
08/01/2019
18.83
 582,468 19.34 19.34 18.83 100 0 0.0
07/01/2019
19.34
 234,880 19.57 19.62 19.20 19,100 12,120 0.3
04/01/2019
19.57
 119,536 19.62 19.62 19.43 16,510 0 0.7
03/01/2019
19.62
 294,697 19.57 19.62 19.48 61,500 0 2.6
02/01/2019
19.57
 314,300 19.62 19.76 19.48 60,700 47,600 0.5
28/12/2018
19.62
 150,600 19.81 19.86 19.62 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2018
19.81
 68,050 19.62 19.95 19.76 0 0 0
26/12/2018
19.62
 168,670 19.67 19.71 19.58 0 0 0
25/12/2018
19.67
 266,707 19.76 19.76 19.44 3,000 100 0.1
24/12/2018
19.76
 159,264 19.76 19.81 19.67 26,100 0 1.1
21/12/2018
19.76
 111,321 19.71 19.76 19.58 23,000 18,500 0.2
20/12/2018
19.71
 181,929 19.76 19.76 19.67 44,600 0 1.9
19/12/2018
19.76
 290,068 19.71 19.85 19.67 115,200 19,300 4.1
18/12/2018
19.71
 474,402 19.67 19.81 19.48 127,140 0 5.4
17/12/2018
19.67
 778,956 20.04 20.04 19.67 200 0 0.0
14/12/2018
20.04
 424,410 20.59 20.73 20.04 6,800 6,000 0.0
13/12/2018
20.59
 570,616 20.45 20.78 20.41 232,980 10,310 9.9
12/12/2018
20.45
 897,453 20.13 20.55 19.99 230,500 1,000 10.1
11/12/2018
20.13
 268,858 20.08 20.13 19.90 5,000 0 0.2
10/12/2018
20.08
 178,050 20.08 20.08 19.85 15,000 0 0.6
07/12/2018
20.08
 1,125,591 19.90 20.22 19.90 102,600 23,000 3.5
06/12/2018
19.90
 273,681 19.95 19.99 19.71 80,900 0 3.5
05/12/2018
19.95
 797,701 19.67 20.08 19.48 176,300 20,000 6.7
04/12/2018
19.67
 252,884 19.58 19.71 19.44 63,800 0 2.7
03/12/2018
19.58
 446,683 19.53 19.62 19.34 125,500 295,900 -7.2
30/11/2018
19.53
 301,881 19.53 20.13 19.30 61,900 180,000 -4.9
29/11/2018
19.53
 252,642 19.58 19.76 19.44 51,100 125,104 -3.1
28/11/2018
19.58
 157,557 19.44 19.62 19.39 30,700 4,000 1.1
27/11/2018
19.44
 389,517 19.44 19.71 19.39 78,300 17,700 2.6
26/11/2018
19.44
 141,923 19.58 19.58 19.34 0 0 0
23/11/2018
19.58
 378,516 19.81 20.08 19.53 1,000 0 0.0
22/11/2018
19.81
 392,067 19.67 20.18 19.58 14,200 2,000 0.5
21/11/2018
19.67
 245,687 19.85 19.85 19.44 8,000 2,300 0.2
20/11/2018
19.85
 130,175 19.95 19.95 19.71 0 1,000 -0.0
19/11/2018
19.95
 290,233 19.76 20.04 19.76 1,000 21,300 -0.9
16/11/2018
19.76
 1,306,401 18.97 19.90 19.11 0 20,000 -0.8
15/11/2018
18.97
 210,540 18.79 19.16 18.79 0 20,000 -0.8
14/11/2018
18.79
 248,501 18.97 18.97 18.79 0 0 0
13/11/2018
18.97
 244,980 18.97 18.97 18.65 0 1,900 -0.1
12/11/2018
18.97
 369,600 18.97 19.11 18.51 0 6,900 -0.3
09/11/2018
18.97
 375,071 19.11 19.16 18.97 0 0 0
08/11/2018
19.11
 448,440 18.97 19.30 18.97 0 1,900 -0.1
07/11/2018
18.97
 394,221 19.07 19.21 18.83 0 1,848 -0.1
06/11/2018
19.07
 330,041 19.11 19.25 19.07 210 0 0.0
05/11/2018
19.11
 287,193 19.07 19.30 18.97 0 10,700 -0.4
02/11/2018
19.07
 268,496 19.16 19.25 18.97 10,000 1,000 0.4
01/11/2018
19.16
 184,662 19.25 19.30 19.11 0 3,600 -0.2
31/10/2018
19.25
 200,953 19.07 19.34 19.25 0 42,500 -1.8
30/10/2018
19.07
 309,273 18.97 19.16 18.88 0 52,000 -2.1
29/10/2018
18.97
 230,060 18.97 19.07 18.74 0 500 -0.0
26/10/2018
18.97
 390,380 18.97 19.30 18.97 0 1,000 -0.0
25/10/2018
18.97
 632,731 18.97 19.21 18.09 47,800 2,000 1.8
24/10/2018
18.97
 1,063,975 19.44 19.90 18.97 200 0 0.0
23/10/2018
19.44
 847,227 19.67 19.67 19.21 154,000 2,000 6.4
22/10/2018
19.67
 500,451 20.22 20.27 19.67 140,000 7,000 5.7
19/10/2018
20.22
 382,123 20.50 20.50 20.04 73,010 0 3.2
18/10/2018
20.50
 667,135 20.41 20.73 20.13 194,000 0 8.6
17/10/2018
20.41
 935,433 20.04 20.55 19.99 239,200 0 10.5
16/10/2018
20.04
 876,799 19.44 20.22 19.30 4,800 500 0.2
15/10/2018
19.44
 349,752 19.62 19.76 19.21 84,500 26,500 2.4
12/10/2018
19.62
 902,748 19.11 19.71 18.51 123,800 26,400 4.1
11/10/2018
19.11
 896,975 19.76 19.76 18.51 89,700 36,300 2.2
10/10/2018
19.76
 1,197,215 19.25 19.95 19.21 5,500 500 0.2
09/10/2018
19.25
 1,229,371 18.51 19.39 18.42 153,000 5,000 6.1
08/10/2018
18.51
 322,143 18.79 18.79 18.46 100 700 -0.0
05/10/2018
18.79
 362,259 19.07 19.21 18.70 60,300 0 2.5
04/10/2018
19.07
 556,957 18.79 19.16 18.79 114,800 0 4.7
03/10/2018
18.79
 904,488 18.28 18.97 18.23 30,500 0 1.2
02/10/2018
18.28
 175,315 18.23 18.33 18.14 49,000 0 1.9
01/10/2018
18.23
 145,716 18.14 18.33 18.19 133,010 0 5.2
28/09/2018
18.14
 121,210 18.28 18.33 18.09 0 0 0
27/09/2018
18.28
 309,410 18.00 18.42 17.86 200 0 0.0
26/09/2018
18.00
 263,799 18.14 18.19 17.96 54,700 936 2.1
25/09/2018
18.14
 180,670 18.23 18.28 18.05 60,000 60 2.4
24/09/2018
18.23
 94,300 18.28 18.42 18.14 0 0 0
21/09/2018
18.28
 512,319 17.82 18.33 17.82 200,000 300 7.9
20/09/2018
17.82
 364,711 17.77 17.86 17.77 0 0 0
19/09/2018
17.77
 164,110 17.77 17.86 17.68 0 0 0
18/09/2018
17.77
 90,808 17.82 17.82 17.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |