CTCP Đường Quảng Ngãi (qns)

45.30
0.20
(0.44%)
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
(2025-11-04) 		-1 -2.21% 3,082,100 -259,400 -11.4
43.80
45.30
45.10
2 tháng
(2025-10-06) 		-3.10 -6.54% 6,866,500 -1,159,600 -53.3
43.80
47.50
45.10
3 tháng
(2025-09-05) 		-2.90 -6.14% 8,756,800 -1,484,500 -68.7
43.80
47.80
45.10
6 tháng
(2025-06-09) 		-1.84 -4% 21,859,300 -1,073,280 -39.1
43.80
48.40
45.10
12 tháng
(2024-12-09) 		-3.06 -6.45% 67,637,901 -14,054,587 -612.3
41.43
48.48
45.10
24 tháng
(2023-12-15) 		6.87 18.37% 203,857,433 -21,614,870 -965.7
37.26
48.48
45.10
36 tháng
(2022-12-20) 		16.69 60.43% 368,496,403 -32,285,533 -1,481.5
27.19
48.48
45.10
60 tháng
(2020-12-30) 		17.25 63.75% 614,311,734 -23,859,994 -1,050.4
23.67
48.48
45.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2018
18.99
 364,711 18.95 19.04 18.95 0 0 0
19/09/2018
18.95
 164,110 18.95 19.04 18.85 0 0 0
18/09/2018
18.95
 90,808 18.99 18.99 18.90 0 0 0
17/09/2018
18.99
 138,109 19.04 19.09 18.95 0 8 -0.0
14/09/2018
19.04
 92,060 18.95 19.04 18.90 0 0 0
13/09/2018
18.95
 76,075 18.99 19.09 18.90 0 0 0
12/09/2018
18.99
 52,100 18.95 19.04 18.75 0 0 0
11/09/2018
18.95
 141,786 18.75 19.04 18.70 0 0 0
10/09/2018
18.75
 110,140 18.70 18.80 18.60 50,000 0 0
07/09/2018
18.70
 109,500 18.80 18.95 18.65 0 0 0
06/09/2018
18.80
 173,360 18.95 18.99 18.70 40,000 0 0
05/09/2018
18.95
 204,120 19.24 19.24 18.90 0 0 0
04/09/2018
19.24
 236,920 19.39 19.39 19.19 0 0 0
31/08/2018
19.39
 47,920 19.49 19.54 19.39 20 7,400 -0.3
30/08/2018
19.49
 49,325 19.49 19.54 19.39 10 0 0.0
29/08/2018
19.49
 49,781 19.69 19.69 19.29 0 0 0
28/08/2018
19.69
 52,212 19.64 19.73 19.54 30,000 80 1.2
27/08/2018
19.64
 52,243 19.73 19.93 19.49 31,700 0 1.3
24/08/2018
19.73
 74,131 19.39 19.73 19.29 48,000 0 1.9
23/08/2018
19.39
 224,332 19.69 19.69 19.24 57,000 46 2.2
22/08/2018
19.69
 89,362 19.78 19.83 19.69 0 1,200 -0.0
21/08/2018
19.78
 133,220 19.93 19.93 19.73 26,800 0 1.1
20/08/2018
19.93
 90,825 19.98 20.03 19.73 40,900 0 1.7
17/08/2018
19.98
 119,690 20.13 20.18 19.83 30,000 0 1.2
16/08/2018
20.13
 118,062 20.33 20.38 19.98 50,000 0 2.0
15/08/2018
20.33
 365,110 20.52 20.72 20.23 225,000 100 9.4
14/08/2018
20.52
 422,616 20.33 20.82 20.23 196,600 0 8.2
13/08/2018
20.33
 160,660 20.47 20.57 20.33 64,800 0 2.7
10/08/2018
20.47
 578,442 20.23 20.97 20.23 242,500 1,200 10.0
09/08/2018
20.23
 548,247 19.73 20.47 19.64 102,100 500 4.1
08/08/2018
19.73
 155,720 19.64 19.93 19.59 52,700 0 2.1
07/08/2018
19.64
 77,763 19.64 19.69 19.49 24,200 0 1.0
06/08/2018
19.64
 144,250 19.54 19.69 19.24 122,000 42,000 3.2
03/08/2018
19.54
 157,739 19.69 19.73 19.49 49,500 0 2.0
02/08/2018
19.69
 182,949 19.73 19.88 19.34 136,500 0 5.4
01/08/2018
19.73
 199,872 19.88 20.03 19.73 110,100 0 4.5
31/07/2018
19.88
 251,918 19.69 20.72 19.78 60,000 500 2.4
30/07/2018
19.69
 291,934 19.39 19.83 19.44 60,400 0 2.4
27/07/2018: Cổ tức tiền mặt tỉ lệ: 5%
27/07/2018
19.39
 75,502 19.39 19.73 19.34 11,500 0 0.5
26/07/2018
19.39
 210,013 19.49 19.58 19.29 131,200 50 5.2
25/07/2018
19.49
 184,352 19.39 19.49 19.10 130,000 0 5.2
24/07/2018
19.39
 123,928 19.49 19.58 19.15 87,600 0 3.5
23/07/2018
19.49
 136,700 19.49 19.58 19.00 29,000 0 1.2
20/07/2018
19.49
 75,309 19.73 20.07 19.39 0 200 -0.0
19/07/2018
19.73
 452,114 19.00 20.27 18.95 70,000 15,000 2.2
18/07/2018
19.00
 223,945 18.76 19.10 18.76 100,000 0 3.9
17/07/2018
18.76
 75,596 18.76 18.80 18.51 0 0 0
16/07/2018
18.76
 102,728 18.76 18.80 18.51 40,000 0 1.5
13/07/2018
18.76
 97,278 18.51 18.85 18.51 69,700 0 2.7
12/07/2018
18.51
 106,521 19.24 19.29 18.51 0 0 0
11/07/2018
19.24
 345,192 18.80 19.49 18.80 55,000 0 2.1
10/07/2018
18.80
 201,187 18.07 19.00 18.03 0 0 0
09/07/2018
18.07
 254,540 17.54 18.07 17.49 90,000 0 3.3
06/07/2018
17.54
 210,566 17.34 17.54 17.29 33,000 0 1.2
05/07/2018
17.34
 142,450 17.39 17.49 17.25 0 0 0
04/07/2018
17.39
 201,219 17.29 17.39 16.56 0 0 0
03/07/2018
17.29
 261,787 17.54 17.59 17.05 0 1,936 -0.1
02/07/2018
17.54
 231,083 17.83 17.83 17.49 0 10,000 -0.4
29/06/2018
17.83
 232,110 17.59 17.88 17.54 50,000 0 1.8
28/06/2018
17.59
 208,544 18.12 18.12 17.54 100,000 2,200 3.6
27/06/2018
18.12
 48,253 18.32 18.42 18.12 0 0 0
26/06/2018
18.32
 43,026 18.51 18.51 18.32 0 0 0
25/06/2018
18.51
 283,394 18.32 18.66 18.17 180,500 19,436 6.1
22/06/2018
18.32
 168,801 18.61 18.61 17.05 105,300 0 4.0
21/06/2018
18.61
 112,570 18.76 18.85 18.56 84,800 0 3.2
20/06/2018
18.76
 103,330 18.76 18.80 18.51 72,000 13,200 2.3
19/06/2018
18.76
 100,470 19.00 19.00 18.61 42,000 8,392 1.3
18/06/2018
19.00
 188,973 19.00 19.15 19.00 157,100 3,300 6.0
15/06/2018
19.00
 143,538 19.05 19.24 18.76 0 328 -0.0
14/06/2018
19.05
 119,898 19.00 19.24 18.90 45,000 120 1.8
13/06/2018
19.00
 195,543 18.76 19.19 18.76 30,000 80 1.2
12/06/2018
18.76
 87,308 19.15 19.19 18.61 900 0 0.0
11/06/2018
19.15
 135,900 19.34 19.34 19.15 53,400 0 2.1
08/06/2018
19.34
 89,590 19.39 19.39 19.24 300 200 0.0
07/06/2018
19.39
 56,812 19.49 19.49 19.34 6,000 0 0.2
06/06/2018
19.49
 60,334 19.49 19.49 19.24 1,400 1,800 -0.0
05/06/2018
19.49
 127,900 19.58 19.58 19.39 56,900 0 2.3
04/06/2018
19.58
 173,975 19.49 19.63 19.34 129,700 400 5.2
01/06/2018
19.49
 105,400 19.54 19.63 19.39 31,500 0 1.3
31/05/2018
19.54
 253,703 19.39 19.54 19.34 62,000 61,700 0.0
30/05/2018
19.39
 108,260 19.73 19.73 19.39 100 50 0.0
29/05/2018
19.73
 149,420 19.10 19.78 19.00 0 2,300 -0.1
28/05/2018
19.10
 286,601 19.93 19.97 18.95 0 12,500 0
25/05/2018
19.93
 248,300 20.51 20.51 19.93 400 1,000 -0.0
24/05/2018
20.51
 148,400 20.56 20.70 20.32 2,000 0 0.1
23/05/2018
20.56
 178,190 20.46 20.70 20.22 1,000 0 0.0
22/05/2018
20.46
 666,880 20.75 20.95 20.22 34,600 0 1.5
21/05/2018
20.75
 234,900 21.39 21.39 20.66 88,000 0 3.8
18/05/2018
21.39
 181,800 21.92 21.92 21.19 74,700 0 3.3
17/05/2018
21.92
 271,930 21.48 22.07 21.44 55,500 0 2.5
16/05/2018
21.48
 315,700 21.00 21.48 20.90 113,500 0 5.0
15/05/2018
21.00
 413,832 20.61 21.09 20.51 28,000 0 1.2
14/05/2018
20.61
 421,394 20.56 20.70 20.36 211,000 8,000 8.5
11/05/2018
20.56
 267,800 20.80 20.80 20.46 97,100 0 4.1
10/05/2018
20.80
 139,372 20.46 20.90 20.32 40,000 0 1.7
09/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
09/05/2018
20.46
 204,912 20.58 20.58 20.22 79,100 0 0
08/05/2018
20.58
 414,900 20.62 20.66 20.54 332,100 301,000 1.6
07/05/2018
20.62
 297,290 20.50 20.70 20.30 74,200 101,100 -1.3
04/05/2018
20.50
 382,184 20.42 20.66 20.30 80,000 276,100 -9.9
03/05/2018
20.42
 397,530 20.70 20.75 20.42 170,000 314,500 -7.3

Chính sách bảo mật | Điều khoản sử dụng |