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)
26/03/2019
20.09
 222,961 20.09 20.14 20.04 0 25,200 -1.1
25/03/2019
20.09
 439,872 20.14 20.14 20.00 0 0 0
22/03/2019
20.14
 208,426 20.14 20.14 19.95 52,000 0 2.2
21/03/2019
20.14
 367,878 20.14 20.18 20.00 200,000 0 8.6
20/03/2019
20.14
 279,812 20.09 20.18 20.04 0 800 -0.0
19/03/2019
20.09
 607,210 20.18 20.23 20.04 102,500 0 4.4
18/03/2019
20.18
 920,094 20.84 20.84 20.14 3,300 10,800 -0.3
15/03/2019
20.84
 233,993 20.93 20.93 20.61 52,800 0 2.3
14/03/2019
20.93
 335,286 20.89 20.93 20.79 148,400 0 6.6
13/03/2019
20.89
 590,311 20.84 21.03 20.70 289,800 0 12.9
12/03/2019
20.84
 1,534,596 20.32 20.93 20.32 0 70,000 -3.1
11/03/2019
20.32
 292,908 20.32 20.32 20.09 0 0 0
08/03/2019
20.32
 387,484 20.28 20.32 20.09 0 0 0
07/03/2019
20.28
 367,678 20.14 20.28 20.04 10 0 0.0
06/03/2019
20.14
 211,840 20.04 20.14 20.00 0 14,400 -0.6
05/03/2019
20.04
 63,289 20.28 20.28 20.00 200 200 0
04/03/2019
20.28
 311,043 20.23 20.32 20.04 130,900 0 5.7
01/03/2019
20.23
 379,565 19.62 20.28 19.43 189,100 0 8.1
28/02/2019
19.62
 351,892 20.09 20.14 19.53 0 0 0
27/02/2019
20.09
 121,595 20.14 20.18 20.09 0 0 0
26/02/2019
20.14
 175,680 20.18 20.23 20.14 103,100 500 4.4
25/02/2019
20.18
 209,770 20.28 20.32 20.09 99,710 100 4.3
22/02/2019
20.28
 137,162 20.04 20.32 20.00 39,600 500 1.7
21/02/2019
20.04
 339,222 20.04 20.09 19.90 102,700 0 4.4
20/02/2019
20.04
 263,742 20.14 20.14 19.95 0 0 0
19/02/2019
20.14
 322,480 20.46 20.51 20.09 0 0 0
18/02/2019
20.46
 230,075 20.32 20.51 20.37 10,000 400 0.4
15/02/2019
20.32
 134,768 20.23 20.32 20.09 3,500 800 0.1
14/02/2019
20.23
 77,790 20.51 20.51 20.18 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |