CTCP Đường Quảng Ngãi (qns)

47.30
-0.20
(-0.42%)
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)
15/05/2019
19.22
 527,805 19.22 19.34 19.11 0 226,400 -7.7
14/05/2019
19.22
 453,905 19.45 19.45 19.16 508,700 506,000 0.1
13/05/2019
19.45
 155,350 19.68 20.76 19.45 21,900 0 0.8
10/05/2019
19.68
 302,357 19.62 19.68 19.34 54,900 6,700 1.7
09/05/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
09/05/2019
19.62
 128,740 19.72 20.07 19.51 21,000 0 0.7
08/05/2019
19.71
 448,397 19.67 19.76 19.62 77,400 156,080 -3.3
07/05/2019
19.67
 285,028 19.81 19.86 19.67 53,900 150,000 -4.0
06/05/2019
19.81
 291,987 19.90 19.90 19.71 37,500 211,100 -7.3
03/05/2019
19.90
 458,720 19.90 20.09 19.81 65,000 201,500 -5.7
02/05/2019
19.90
 214,174 19.95 20.00 19.86 30,000 58,000 -1.2
26/04/2019
19.95
 155,598 19.90 19.95 19.71 0 0 0
25/04/2019
19.90
 160,860 19.90 19.90 19.71 3,060 8,000 -0.2
24/04/2019
19.90
 426,270 19.57 19.90 19.52 5,200 0 0.2
23/04/2019
19.57
 68,417 19.62 19.71 19.57 3,000 0 0.1
22/04/2019
19.62
 154,492 19.71 19.76 19.57 23,000 0 1.0
19/04/2019
19.71
 78,207 19.86 19.86 19.67 13,000 0 0.5
18/04/2019: Cổ tức tiền mặt tỉ lệ: 5%
18/04/2019
19.86
 74,060 19.81 20.00 19.71 3,120 0 0.1
17/04/2019
19.81
 52,389 19.90 20.00 19.76 6,700 0 0.3
16/04/2019
19.90
 162,226 19.76 19.90 19.72 10,000 0 0.4
12/04/2019
19.76
 225,260 19.86 19.90 19.67 0 26,800 -1.1
11/04/2019
19.86
 230,286 19.72 19.95 19.67 0 0 0
10/04/2019
19.72
 212,540 19.57 19.81 19.62 100 0 0.0
09/04/2019
19.57
 124,852 19.57 19.76 19.57 0 0 0
08/04/2019
19.57
 200,609 19.76 19.81 19.48 0 9,300 -0.4
05/04/2019
19.76
 183,869 19.67 19.90 19.48 0 3,000 -0.1
04/04/2019
19.67
 50,502 19.67 19.67 19.57 0 500 -0.0
03/04/2019
19.67
 242,030 19.72 19.81 19.48 500 1,000 -0.0
02/04/2019
19.72
 234,133 19.95 19.95 19.67 0 40 -0.0
01/04/2019
19.95
 172,843 20.00 20.04 19.86 20,000 0 0.9
29/03/2019
20.00
 114,764 20.04 20.14 20.00 900 0 0.0
28/03/2019
20.04
 255,994 20.09 20.14 20.00 0 15,000 -0.6
27/03/2019
20.09
 113,184 20.09 20.14 20.04 0 10,000 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |