CTCP Đường Quảng Ngãi (qns)

49.50
0.60
(1.23%)
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
(2026-08-12) 		3.11 6.77% 4,214,600 -291,710 0
45.40
49.50
49.50
2 tháng
(2026-07-13) 		1.54 3.25% 6,579,400 -1,106,609 0
45.40
49.50
49.50
3 tháng
(2026-06-15) 		1.54 3.25% 9,222,300 -1,370,785 0
45.40
49.50
49.50
6 tháng
(2026-03-16) 		4.46 10% 17,663,600 -1,595,566 0
43.15
49.50
49.50
12 tháng
(2025-09-16) 		5.13 11.68% 34,923,500 -1,675,966 -2.3
40.20
49.50
49.50
24 tháng
(2024-09-23) 		7.65 18.50% 113,848,419 -14,317,341 -549.4
38.03
49.50
49.50
36 tháng
(2023-09-27) 		11.07 29.20% 265,338,133 -22,232,067 -915.9
34.12
49.50
49.50
60 tháng
(2021-10-07) 		13.71 38.83% 547,640,382 -24,341,400 -1,011.7
24.63
49.50
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2019
16.30
 191,110 16.30 16.36 16.14 131,700 0 3.8
25/06/2019
16.30
 386,822 16.25 16.30 16.14 337,300 210,000 3.7
24/06/2019
16.25
 305,957 16.30 16.53 16.19 202,256 199,600 0.1
21/06/2019
16.30
 249,450 16.14 16.42 15.86 130,400 90,000 1.2
20/06/2019
16.14
 561,623 16.03 16.14 15.36 228,900 0 6.5
19/06/2019
16.03
 483,917 16.58 16.64 16.03 121,900 181,000 -1.7
18/06/2019
16.58
 309,625 16.92 16.97 16.53 84,900 1,000 2.5
17/06/2019
16.92
 395,020 16.97 16.97 16.69 157,700 0 4.8
14/06/2019
16.97
 140,300 16.97 17.08 16.69 4,000 0 0.1
13/06/2019
16.97
 123,472 17.25 17.25 16.92 0 3,432 -0.1
12/06/2019
17.25
 384,570 17.25 17.25 16.14 200 0 0.0
11/06/2019
17.25
 137,700 17.36 17.42 17.14 42,200 0 1.3
10/06/2019
17.36
 280,061 17.31 17.42 17.25 4,300 0 0.1
07/06/2019
17.31
 142,230 17.42 17.42 17.25 0 0 0
06/06/2019
17.42
 232,310 17.47 17.53 17.25 5,200 50,000 -1.4
05/06/2019
17.47
 216,500 17.42 17.58 17.42 100 0 0.0
04/06/2019
17.42
 228,052 17.42 17.58 17.31 20 6,700 -0.2
03/06/2019
17.42
 189,638 17.42 17.53 17.25 0 0 0
31/05/2019
17.42
 176,717 17.42 17.53 17.25 0 0 0
30/05/2019
17.42
 192,268 17.42 17.53 17.25 0 0 0
29/05/2019
17.42
 56,524 17.36 17.42 17.36 0 0 0
28/05/2019
17.36
 194,542 17.53 17.53 17.36 0 0 0
27/05/2019
17.53
 212,800 17.70 17.81 17.36 0 0 0
24/05/2019
17.70
 45,176 17.81 17.81 17.58 0 3,000 -0.1
23/05/2019
17.81
 69,000 17.92 17.92 17.64 0 0 0
22/05/2019
17.92
 100,885 17.86 18.09 17.86 0 0 0
21/05/2019
17.86
 274,810 17.53 17.86 17.53 100,000 0 3.2
20/05/2019
17.53
 411,550 17.75 18.03 17.31 140,000 104,100 1.1
17/05/2019
17.75
 388,242 18.64 18.64 17.25 32,000 104,100 -2.3
16/05/2019
18.64
 110,000 18.81 18.86 18.59 400 60,000 -2.0
15/05/2019
18.81
 527,805 18.81 18.92 18.70 0 226,400 -7.7
14/05/2019
18.81
 453,905 19.03 19.03 18.75 508,700 506,000 0.1
13/05/2019
19.03
 155,350 19.25 20.31 19.03 21,900 0 0.8
10/05/2019
19.25
 302,357 19.20 19.25 18.92 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
19.20
 128,740 19.29 19.64 19.09 21,000 0 0.7
08/05/2019
19.29
 448,397 19.24 19.34 19.20 77,400 156,080 -3.3
07/05/2019
19.24
 285,028 19.38 19.43 19.24 53,900 150,000 -4.0
06/05/2019
19.38
 291,987 19.48 19.48 19.29 37,500 211,100 -7.3
03/05/2019
19.48
 458,720 19.48 19.66 19.38 65,000 201,500 -5.7
02/05/2019
19.48
 214,174 19.52 19.57 19.43 30,000 58,000 -1.2
26/04/2019
19.52
 155,598 19.48 19.52 19.29 0 0 0
25/04/2019
19.48
 160,860 19.48 19.48 19.29 3,060 8,000 -0.2
24/04/2019
19.48
 426,270 19.15 19.48 19.11 5,200 0 0.2
23/04/2019
19.15
 68,417 19.20 19.29 19.15 3,000 0 0.1
22/04/2019
19.20
 154,492 19.29 19.34 19.15 23,000 0 1.0
19/04/2019
19.29
 78,207 19.43 19.43 19.24 13,000 0 0.5
18/04/2019: Cổ tức tiền mặt tỉ lệ: 5%
18/04/2019
19.43
 74,060 19.38 19.57 19.29 3,120 0 0.1
17/04/2019
19.38
 52,389 19.48 19.57 19.34 6,700 0 0.3
16/04/2019
19.48
 162,226 19.34 19.48 19.29 10,000 0 0.4
12/04/2019
19.34
 225,260 19.43 19.48 19.25 0 26,800 -1.1
11/04/2019
19.43
 230,286 19.29 19.52 19.25 0 0 0
10/04/2019
19.29
 212,540 19.15 19.38 19.20 100 0 0.0
09/04/2019
19.15
 124,852 19.15 19.34 19.15 0 0 0
08/04/2019
19.15
 200,609 19.34 19.38 19.06 0 9,300 -0.4
05/04/2019
19.34
 183,869 19.25 19.48 19.06 0 3,000 -0.1
04/04/2019
19.25
 50,502 19.25 19.25 19.15 0 500 -0.0
03/04/2019
19.25
 242,030 19.29 19.38 19.06 500 1,000 -0.0
02/04/2019
19.29
 234,133 19.52 19.52 19.25 0 40 -0.0
01/04/2019
19.52
 172,843 19.57 19.61 19.43 20,000 0 0.9
29/03/2019
19.57
 114,764 19.61 19.70 19.57 900 0 0.0
28/03/2019
19.61
 255,994 19.66 19.70 19.57 0 15,000 -0.6
27/03/2019
19.66
 113,184 19.66 19.70 19.61 0 10,000 -0.4
26/03/2019
19.66
 222,961 19.66 19.70 19.61 0 25,200 -1.1
25/03/2019
19.66
 439,872 19.70 19.70 19.57 0 0 0
22/03/2019
19.70
 208,426 19.70 19.70 19.52 52,000 0 2.2
21/03/2019
19.70
 367,878 19.70 19.75 19.57 200,000 0 8.6
20/03/2019
19.70
 279,812 19.66 19.75 19.61 0 800 -0.0
19/03/2019
19.66
 607,210 19.75 19.80 19.61 102,500 0 4.4
18/03/2019
19.75
 920,094 20.39 20.39 19.70 3,300 10,800 -0.3
15/03/2019
20.39
 233,993 20.48 20.48 20.16 52,800 0 2.3
14/03/2019
20.48
 335,286 20.44 20.48 20.35 148,400 0 6.6
13/03/2019
20.44
 590,311 20.39 20.58 20.25 289,800 0 12.9
12/03/2019
20.39
 1,534,596 19.89 20.48 19.89 0 70,000 -3.1
11/03/2019
19.89
 292,908 19.89 19.89 19.66 0 0 0
08/03/2019
19.89
 387,484 19.84 19.89 19.66 0 0 0
07/03/2019
19.84
 367,678 19.70 19.84 19.61 10 0 0.0
06/03/2019
19.70
 211,840 19.61 19.70 19.57 0 14,400 -0.6
05/03/2019
19.61
 63,289 19.84 19.84 19.57 200 200 0
04/03/2019
19.84
 311,043 19.80 19.89 19.61 130,900 0 5.7
01/03/2019
19.80
 379,565 19.20 19.84 19.02 189,100 0 8.1
28/02/2019
19.20
 351,892 19.66 19.70 19.11 0 0 0
27/02/2019
19.66
 121,595 19.70 19.75 19.66 0 0 0
26/02/2019
19.70
 175,680 19.75 19.80 19.70 103,100 500 4.4
25/02/2019
19.75
 209,770 19.84 19.89 19.66 99,710 100 4.3
22/02/2019
19.84
 137,162 19.61 19.89 19.57 39,600 500 1.7
21/02/2019
19.61
 339,222 19.61 19.66 19.48 102,700 0 4.4
20/02/2019
19.61
 263,742 19.70 19.70 19.52 0 0 0
19/02/2019
19.70
 322,480 20.03 20.07 19.66 0 0 0
18/02/2019
20.03
 230,075 19.89 20.07 19.93 10,000 400 0.4
15/02/2019
19.89
 134,768 19.80 19.89 19.66 3,500 800 0.1
14/02/2019
19.80
 77,790 20.07 20.07 19.75 0 0 0
13/02/2019
20.07
 156,930 19.93 20.07 19.89 0 0 0
12/02/2019
19.93
 605,682 19.43 19.98 19.38 0 2,740 -0.1
11/02/2019
19.43
 132,106 19.43 19.52 19.29 0 10 -0.0
01/02/2019
19.43
 61,148 19.52 19.66 19.43 0 0 0
31/01/2019
19.52
 81,670 19.38 19.61 19.38 0 0 0
30/01/2019
19.38
 68,081 19.38 19.43 19.29 1 0 0.0
29/01/2019
19.38
 70,000 19.34 19.38 19.25 0 0 0
28/01/2019
19.34
 251,242 19.43 19.80 19.25 2,000 130,000 -5.4
25/01/2019
19.43
 121,298 19.29 19.43 19.15 3,000 1,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |