CTCP Đường Quảng Ngãi (qns)

47.50
0
(0%)
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
(2026-02-11) 		-1.70 -3.46% 2,655,400 485,500 23.6
46.90
49.50
47.50
2 tháng
(2026-01-12) 		1.30 2.82% 6,959,000 1,098,000 52.0
45.80
49.50
47.50
3 tháng
(2025-12-15) 		3.55 8.10% 8,671,200 1,078,500 51.1
43.75
49.50
47.50
6 tháng
(2025-09-15) 		0.91 1.95% 17,317,400 -100,300 -3.3
42.87
49.50
47.50
12 tháng
(2025-03-18) 		2.43 5.42% 58,478,800 -9,389,008 -385.6
40.55
49.50
47.50
24 tháng
(2024-03-25) 		6.73 16.54% 169,465,383 -17,632,822 -782.5
40.19
49.50
47.50
36 tháng
(2023-03-29) 		16.79 54.86% 367,010,284 -32,296,559 -1,471.4
30.61
49.50
47.50
60 tháng
(2021-04-08) 		17.32 57.58% 601,616,787 -23,730,707 -1,038.8
26.27
49.50
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2018
20.62
 290,068 20.57 20.72 20.52 115,200 19,300 4.1
18/12/2018
20.57
 474,402 20.52 20.67 20.33 127,140 0 5.4
17/12/2018
20.52
 778,956 20.91 20.91 20.52 200 0 0.0
14/12/2018
20.91
 424,410 21.49 21.63 20.91 6,800 6,000 0.0
13/12/2018
21.49
 570,616 21.34 21.68 21.30 232,980 10,310 9.9
12/12/2018
21.34
 897,453 21.01 21.44 20.86 230,500 1,000 10.1
11/12/2018
21.01
 268,858 20.96 21.01 20.76 5,000 0 0.2
10/12/2018
20.96
 178,050 20.96 20.96 20.72 15,000 0 0.6
07/12/2018
20.96
 1,125,591 20.76 21.10 20.76 102,600 23,000 3.5
06/12/2018
20.76
 273,681 20.81 20.86 20.57 80,900 0 3.5
05/12/2018
20.81
 797,701 20.52 20.96 20.33 176,300 20,000 6.7
04/12/2018
20.52
 252,884 20.43 20.57 20.28 63,800 0 2.7
03/12/2018
20.43
 446,683 20.38 20.47 20.19 125,500 295,900 -7.2
30/11/2018
20.38
 301,881 20.38 21.01 20.14 61,900 180,000 -4.9
29/11/2018
20.38
 252,642 20.43 20.62 20.28 51,100 125,104 -3.1
28/11/2018
20.43
 157,557 20.28 20.47 20.23 30,700 4,000 1.1
27/11/2018
20.28
 389,517 20.28 20.57 20.23 78,300 17,700 2.6
26/11/2018
20.28
 141,923 20.43 20.43 20.19 0 0 0
23/11/2018
20.43
 378,516 20.67 20.96 20.38 1,000 0 0.0
22/11/2018
20.67
 392,067 20.52 21.05 20.43 14,200 2,000 0.5
21/11/2018
20.52
 245,687 20.72 20.72 20.28 8,000 2,300 0.2
20/11/2018
20.72
 130,175 20.81 20.81 20.57 0 1,000 -0.0
19/11/2018
20.81
 290,233 20.62 20.91 20.62 1,000 21,300 -0.9
16/11/2018
20.62
 1,306,401 19.80 20.76 19.94 0 20,000 -0.8
15/11/2018
19.80
 210,540 19.61 19.99 19.61 0 20,000 -0.8
14/11/2018
19.61
 248,501 19.80 19.80 19.61 0 0 0
13/11/2018
19.80
 244,980 19.80 19.80 19.46 0 1,900 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |