CTCP Đường Quảng Ngãi (qns)

47.50
0.60
(1.28%)
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
(2025-12-29) 		1.67 3.73% 3,046,200 543,000 25.3
44.93
47.10
47.10
2 tháng
(2025-12-01) 		3.63 8.45% 4,503,800 619,300 28.7
42.97
47.10
47.10
3 tháng
(2025-10-30) 		2.36 5.33% 7,785,600 273,800 13.5
42.87
47.10
47.10
6 tháng
(2025-08-01) 		-0.10 -0.21% 18,096,700 -1,442,400 -66.7
42.87
47.37
47.10
12 tháng
(2025-02-03) 		0.16 0.35% 62,794,790 -12,826,677 -552.6
40.55
47.45
47.10
24 tháng
(2024-02-15) 		5.93 14.58% 182,631,261 -19,067,219 -851.2
40.08
47.45
47.10
36 tháng
(2023-02-13) 		16.70 55.83% 365,777,593 -32,653,459 -1,490.2
29.43
47.45
47.10
60 tháng
(2021-02-23) 		17.89 62.32% 609,444,287 -24,041,909 -1,051.6
26.27
47.45
47.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2018
17.93
 168,801 18.21 18.21 16.69 105,300 0 4.0
21/06/2018
18.21
 112,570 18.36 18.45 18.17 84,800 0 3.2
20/06/2018
18.36
 103,330 18.36 18.41 18.12 72,000 13,200 2.3
19/06/2018
18.36
 100,470 18.60 18.60 18.21 42,000 8,392 1.3
18/06/2018
18.60
 188,973 18.60 18.74 18.60 157,100 3,300 6.0
15/06/2018
18.60
 143,538 18.64 18.83 18.36 0 328 -0.0
14/06/2018
18.64
 119,898 18.60 18.83 18.50 45,000 120 1.8
13/06/2018
18.60
 195,543 18.36 18.79 18.36 30,000 80 1.2
12/06/2018
18.36
 87,308 18.74 18.79 18.21 900 0 0.0
11/06/2018
18.74
 135,900 18.93 18.93 18.74 53,400 0 2.1
08/06/2018
18.93
 89,590 18.98 18.98 18.83 300 200 0.0
07/06/2018
18.98
 56,812 19.07 19.07 18.93 6,000 0 0.2
06/06/2018
19.07
 60,334 19.07 19.07 18.83 1,400 1,800 -0.0
05/06/2018
19.07
 127,900 19.17 19.17 18.98 56,900 0 2.3
04/06/2018
19.17
 173,975 19.07 19.22 18.93 129,700 400 5.2
01/06/2018
19.07
 105,400 19.12 19.22 18.98 31,500 0 1.3
31/05/2018
19.12
 253,703 18.98 19.12 18.93 62,000 61,700 0.0
30/05/2018
18.98
 108,260 19.31 19.31 18.98 100 50 0.0
29/05/2018
19.31
 149,420 18.69 19.36 18.60 0 2,300 -0.1
28/05/2018
18.69
 286,601 19.50 19.55 18.55 0 12,500 0
25/05/2018
19.50
 248,300 20.07 20.07 19.50 400 1,000 -0.0
24/05/2018
20.07
 148,400 20.12 20.27 19.88 2,000 0 0.1
23/05/2018
20.12
 178,190 20.03 20.27 19.79 1,000 0 0.0
22/05/2018
20.03
 666,880 20.31 20.50 19.79 34,600 0 1.5
21/05/2018
20.31
 234,900 20.93 20.93 20.22 88,000 0 3.8
18/05/2018
20.93
 181,800 21.46 21.46 20.74 74,700 0 3.3
17/05/2018
21.46
 271,930 21.03 21.60 20.98 55,500 0 2.5
16/05/2018
21.03
 315,700 20.55 21.03 20.46 113,500 0 5.0
15/05/2018
20.55
 413,832 20.17 20.65 20.07 28,000 0 1.2
14/05/2018
20.17
 421,394 20.12 20.27 19.93 211,000 8,000 8.5
11/05/2018
20.12
 267,800 20.36 20.36 20.03 97,100 0 4.1
10/05/2018
20.36
 139,372 20.03 20.46 19.88 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
20.03
 204,912 20.15 20.15 19.79 79,100 0 0
08/05/2018
20.15
 414,900 20.19 20.23 20.11 332,100 301,000 1.6
07/05/2018
20.19
 297,290 20.07 20.27 19.87 74,200 101,100 -1.3
04/05/2018
20.07
 382,184 19.99 20.23 19.87 80,000 276,100 -9.9
03/05/2018
19.99
 397,530 20.27 20.30 19.99 170,000 314,500 -7.3
02/05/2018
20.27
 239,360 20.58 20.58 20.23 88,900 154,900 0
27/04/2018
20.58
 199,595 20.23 20.66 20.19 44,100 0 2.3
26/04/2018
20.23
 283,000 20.42 20.66 20.19 100,800 0 5.1
24/04/2018
20.42
 99,341 20.38 20.58 20.34 26,000 0 1.3
23/04/2018
20.38
 169,950 20.46 21.06 20.30 35,000 200 1.8
20/04/2018
20.46
 103,600 20.46 20.50 19.91 20,000 0 1.0
19/04/2018: Cổ tức tiền mặt tỉ lệ: 5%
19/04/2018
20.46
 188,700 20.90 21.06 20.27 76,000 0 3.9
18/04/2018
20.90
 212,460 20.47 21.18 20.39 44,200 0 2.3
17/04/2018
20.47
 211,100 19.80 20.47 19.76 150,100 130,000 1.0
16/04/2018
19.80
 354,740 20.43 20.43 19.64 123,600 0 6.2
13/04/2018
20.43
 210,279 20.66 20.66 20.27 76,200 1,000 3.9
12/04/2018
20.66
 202,900 21.14 21.14 20.55 72,900 2,000 3.7
11/04/2018
21.14
 300,356 21.77 21.77 20.78 116,200 13,000 5.5
10/04/2018
21.77
 231,037 22.28 22.28 21.73 91,500 11,000 4.5
09/04/2018
22.28
 189,241 22.44 22.59 22.20 72,300 1,000 4.0
06/04/2018
22.44
 117,704 22.44 22.75 22.32 13,900 4 0.8
05/04/2018
22.44
 186,434 22.51 22.59 21.96 73,900 3,000 4.0
04/04/2018
22.51
 211,940 23.07 23.14 22.40 87,000 2,000 4.9
03/04/2018
23.07
 196,217 23.11 23.42 22.87 40,104 0 2.4
02/04/2018
23.11
 182,898 22.55 23.62 22.44 85,500 0 5.0
30/03/2018
22.55
 230,003 21.96 23.11 21.26 66,900 0 3.7
29/03/2018
21.96
 240,905 22.79 22.79 21.89 121,000 30,800 5.1
28/03/2018
22.79
 189,000 23.18 23.18 22.71 68,800 100 4.0
27/03/2018
23.18
 135,130 23.11 23.18 22.95 41,100 10,000 1.8
26/03/2018
23.11
 108,167 23.22 23.30 22.95 22,600 9,900 0.7
23/03/2018
23.22
 279,620 23.42 23.54 22.79 87,100 0 5.1
22/03/2018
23.42
 217,215 23.18 23.97 23.11 54,500 0 3.3
21/03/2018
23.18
 306,852 23.58 23.62 22.83 105,900 20,300 5.0
20/03/2018
23.58
 441,285 24.17 24.40 23.42 216,500 1,400 13.0
19/03/2018
24.17
 529,888 24.99 25.07 24.05 258,000 1,000 15.9
16/03/2018
24.99
 71,038 25.19 25.19 24.96 12,900 0 0.8
15/03/2018
25.19
 209,680 24.84 25.27 24.80 114,000 300 7.3
14/03/2018
24.84
 143,924 25.19 25.19 24.80 42,700 1,000 2.6
13/03/2018
25.19
 175,581 25.35 25.35 24.88 33,700 5,000 1.8
12/03/2018
25.35
 186,507 25.43 25.82 25.31 28,200 0 1.8
09/03/2018
25.43
 90,950 25.55 25.55 25.15 57,000 500 3.6
08/03/2018
25.55
 200,782 25.07 25.66 25.11 120,900 2,300 7.7
07/03/2018
25.07
 228,485 25.86 25.86 25.03 63,600 6,400 3.7
06/03/2018
25.86
 310,599 25.82 26.14 25.47 165,850 2,300 10.8
05/03/2018
25.82
 387,314 25.51 26.14 25.27 226,600 1,200 14.8
02/03/2018
25.51
 606,969 24.40 25.70 23.81 240,600 3,000 15.4
01/03/2018
24.40
 214,318 24.80 24.80 24.09 70,900 19,000 3.2
28/02/2018
24.80
 509,089 25.82 25.98 24.44 172,300 9,200 10.3
27/02/2018
25.82
 298,983 25.31 26.06 25.59 21,200 6,000 1.0
26/02/2018
25.31
 591,037 24.09 25.35 24.13 317,500 21,200 19.0
23/02/2018
24.09
 401,028 23.85 24.29 23.66 256,800 0 15.6
22/02/2018
23.85
 286,138 23.22 24.40 22.63 93,100 4,000 5.4
21/02/2018
23.22
 282,986 21.73 23.34 21.65 175,200 0 10.2
13/02/2018
21.73
 489,120 21.02 21.85 21.02 151,700 0 8.3
12/02/2018
21.02
 249,376 19.80 21.06 19.88 124,300 1,200 6.5
09/02/2018
19.80
 214,306 20.07 20.07 19.33 105,100 200 5.3
08/02/2018
20.07
 207,772 19.88 20.15 19.33 166,400 2,400 8.3
07/02/2018
19.88
 316,030 19.21 20.19 19.29 91,000 200 4.6
06/02/2018
19.21
 255,116 19.56 19.56 17.91 113,100 29,000 4.0
05/02/2018
19.56
 162,669 20.59 20.86 19.29 57,400 0 2.9
02/02/2018
20.59
 178,592 20.78 21.45 20.31 200 2,500 -0.1
01/02/2018
20.78
 378,616 18.89 20.98 18.89 63,900 1,300 3.3
31/01/2018
18.89
 271,259 17.71 19.09 17.32 51,000 0 2.4
30/01/2018
17.71
 344,645 17.91 17.95 16.89 620 1,000 -0.0
29/01/2018
17.91
 316,093 19.05 19.05 17.83 0 15,000 -0.7
26/01/2018
19.05
 328,635 19.17 19.21 18.89 0 127,600 -6.2
25/01/2018
19.17
 542,308 19.60 19.76 18.70 31,800 66,000 -1.7
24/01/2018
19.60
 234,190 19.88 20.11 19.60 48,300 91,600 -2.2

Chính sách bảo mật | Điều khoản sử dụng |