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)
24/01/2019
19.29
 86,800 19.66 19.66 19.25 0 33,200 -1.4
23/01/2019
19.66
 134,902 19.66 19.75 19.57 76,909 2,900 0.0
22/01/2019
19.66
 401,666 19.25 19.80 19.25 76,909 2,900 3.1
21/01/2019
19.25
 119,971 19.25 19.38 19.25 6,051 0 0.3
18/01/2019
19.25
 142,001 19.25 19.25 19.15 0 0 0
17/01/2019
19.25
 64,330 19.25 19.38 19.15 0 0 0
16/01/2019
19.25
 113,080 19.11 19.25 18.97 67,040 52,340 0.6
15/01/2019
19.11
 71,344 19.25 19.25 19.06 0 17,000 -0.7
14/01/2019
19.25
 171,663 19.02 19.34 18.97 0 38,000 -1.6
11/01/2019
19.02
 124,319 18.88 19.06 18.79 0 0 0
10/01/2019
18.88
 94,056 18.65 18.93 18.65 0 0 0
09/01/2019
18.65
 77,925 18.42 18.65 18.15 100 0 0.0
08/01/2019
18.42
 582,468 18.93 18.93 18.42 100 0 0.0
07/01/2019
18.93
 234,880 19.15 19.20 18.79 19,100 12,120 0.3
04/01/2019
19.15
 119,536 19.20 19.20 19.02 16,510 0 0.7
03/01/2019
19.20
 294,697 19.15 19.20 19.06 61,500 0 2.6
02/01/2019
19.15
 314,300 19.20 19.34 19.06 60,700 47,600 0.5
28/12/2018
19.20
 150,600 19.38 19.43 19.20 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2018
19.38
 68,050 19.20 19.52 19.34 0 0 0
26/12/2018
19.20
 168,670 19.25 19.29 19.16 0 0 0
25/12/2018
19.25
 266,707 19.34 19.34 19.02 3,000 100 0.1
24/12/2018
19.34
 159,264 19.34 19.38 19.25 26,100 0 1.1
21/12/2018
19.34
 111,321 19.29 19.34 19.16 23,000 18,500 0.2
20/12/2018
19.29
 181,929 19.34 19.34 19.25 44,600 0 1.9
19/12/2018
19.34
 290,068 19.29 19.43 19.25 115,200 19,300 4.1
18/12/2018
19.29
 474,402 19.25 19.38 19.06 127,140 0 5.4
17/12/2018
19.25
 778,956 19.61 19.61 19.25 200 0 0.0
14/12/2018
19.61
 424,410 20.15 20.29 19.61 6,800 6,000 0.0
13/12/2018
20.15
 570,616 20.02 20.33 19.97 232,980 10,310 9.9
12/12/2018
20.02
 897,453 19.70 20.11 19.56 230,500 1,000 10.1
11/12/2018
19.70
 268,858 19.65 19.70 19.47 5,000 0 0.2
10/12/2018
19.65
 178,050 19.65 19.65 19.43 15,000 0 0.6
07/12/2018
19.65
 1,125,591 19.47 19.79 19.47 102,600 23,000 3.5
06/12/2018
19.47
 273,681 19.52 19.56 19.29 80,900 0 3.5
05/12/2018
19.52
 797,701 19.25 19.65 19.06 176,300 20,000 6.7
04/12/2018
19.25
 252,884 19.16 19.29 19.02 63,800 0 2.7
03/12/2018
19.16
 446,683 19.11 19.20 18.93 125,500 295,900 -7.2
30/11/2018
19.11
 301,881 19.11 19.70 18.88 61,900 180,000 -4.9
29/11/2018
19.11
 252,642 19.16 19.34 19.02 51,100 125,104 -3.1
28/11/2018
19.16
 157,557 19.02 19.20 18.97 30,700 4,000 1.1
27/11/2018
19.02
 389,517 19.02 19.29 18.97 78,300 17,700 2.6
26/11/2018
19.02
 141,923 19.16 19.16 18.93 0 0 0
23/11/2018
19.16
 378,516 19.38 19.65 19.11 1,000 0 0.0
22/11/2018
19.38
 392,067 19.25 19.74 19.16 14,200 2,000 0.5
21/11/2018
19.25
 245,687 19.43 19.43 19.02 8,000 2,300 0.2
20/11/2018
19.43
 130,175 19.52 19.52 19.29 0 1,000 -0.0
19/11/2018
19.52
 290,233 19.34 19.61 19.34 1,000 21,300 -0.9
16/11/2018
19.34
 1,306,401 18.57 19.47 18.70 0 20,000 -0.8
15/11/2018
18.57
 210,540 18.39 18.75 18.39 0 20,000 -0.8
14/11/2018
18.39
 248,501 18.57 18.57 18.39 0 0 0
13/11/2018
18.57
 244,980 18.57 18.57 18.25 0 1,900 -0.1
12/11/2018
18.57
 369,600 18.57 18.70 18.11 0 6,900 -0.3
09/11/2018
18.57
 375,071 18.70 18.75 18.57 0 0 0
08/11/2018
18.70
 448,440 18.57 18.88 18.57 0 1,900 -0.1
07/11/2018
18.57
 394,221 18.66 18.79 18.43 0 1,848 -0.1
06/11/2018
18.66
 330,041 18.70 18.84 18.66 210 0 0.0
05/11/2018
18.70
 287,193 18.66 18.88 18.57 0 10,700 -0.4
02/11/2018
18.66
 268,496 18.75 18.84 18.57 10,000 1,000 0.4
01/11/2018
18.75
 184,662 18.84 18.88 18.70 0 3,600 -0.2
31/10/2018
18.84
 200,953 18.66 18.93 18.84 0 42,500 -1.8
30/10/2018
18.66
 309,273 18.57 18.75 18.48 0 52,000 -2.1
29/10/2018
18.57
 230,060 18.57 18.66 18.34 0 500 -0.0
26/10/2018
18.57
 390,380 18.57 18.88 18.57 0 1,000 -0.0
25/10/2018
18.57
 632,731 18.57 18.79 17.71 47,800 2,000 1.8
24/10/2018
18.57
 1,063,975 19.02 19.47 18.57 200 0 0.0
23/10/2018
19.02
 847,227 19.25 19.25 18.79 154,000 2,000 6.4
22/10/2018
19.25
 500,451 19.79 19.83 19.25 140,000 7,000 5.7
19/10/2018
19.79
 382,123 20.06 20.06 19.61 73,010 0 3.2
18/10/2018
20.06
 667,135 19.97 20.29 19.70 194,000 0 8.6
17/10/2018
19.97
 935,433 19.61 20.11 19.56 239,200 0 10.5
16/10/2018
19.61
 876,799 19.02 19.79 18.88 4,800 500 0.2
15/10/2018
19.02
 349,752 19.20 19.34 18.79 84,500 26,500 2.4
12/10/2018
19.20
 902,748 18.70 19.29 18.11 123,800 26,400 4.1
11/10/2018
18.70
 896,975 19.34 19.34 18.11 89,700 36,300 2.2
10/10/2018
19.34
 1,197,215 18.84 19.52 18.79 5,500 500 0.2
09/10/2018
18.84
 1,229,371 18.11 18.97 18.02 153,000 5,000 6.1
08/10/2018
18.11
 322,143 18.39 18.39 18.07 100 700 -0.0
05/10/2018
18.39
 362,259 18.66 18.79 18.29 60,300 0 2.5
04/10/2018
18.66
 556,957 18.39 18.75 18.39 114,800 0 4.7
03/10/2018
18.39
 904,488 17.89 18.57 17.84 30,500 0 1.2
02/10/2018
17.89
 175,315 17.84 17.93 17.75 49,000 0 1.9
01/10/2018
17.84
 145,716 17.75 17.93 17.80 133,010 0 5.2
28/09/2018
17.75
 121,210 17.89 17.93 17.71 0 0 0
27/09/2018
17.89
 309,410 17.62 18.02 17.48 200 0 0.0
26/09/2018
17.62
 263,799 17.75 17.80 17.57 54,700 936 2.1
25/09/2018
17.75
 180,670 17.84 17.89 17.66 60,000 60 2.4
24/09/2018
17.84
 94,300 17.89 18.02 17.75 0 0 0
21/09/2018
17.89
 512,319 17.43 17.93 17.43 200,000 300 7.9
20/09/2018
17.43
 364,711 17.39 17.48 17.39 0 0 0
19/09/2018
17.39
 164,110 17.39 17.48 17.30 0 0 0
18/09/2018
17.39
 90,808 17.43 17.43 17.34 0 0 0
17/09/2018
17.43
 138,109 17.48 17.53 17.39 0 8 -0.0
14/09/2018
17.48
 92,060 17.39 17.48 17.34 0 0 0
13/09/2018
17.39
 76,075 17.43 17.53 17.34 0 0 0
12/09/2018
17.43
 52,100 17.39 17.48 17.21 0 0 0
11/09/2018
17.39
 141,786 17.21 17.48 17.16 0 0 0
10/09/2018
17.21
 110,140 17.16 17.25 17.07 50,000 0 0
07/09/2018
17.16
 109,500 17.25 17.39 17.12 0 0 0
06/09/2018
17.25
 173,360 17.39 17.43 17.16 40,000 0 0
05/09/2018
17.39
 204,120 17.66 17.66 17.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |