CTCP Đường Quảng Ngãi (qns)

48.20
-0.30
(-0.62%)
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
(2026-05-13) 		-0.60 -1.22% 2,451,700 333,991 0
47.40
49
48.20
2 tháng
(2026-04-13) 		2.78 6.10% 7,031,700 165,419 0
44.10
49
48.20
3 tháng
(2026-03-16) 		2.88 6.33% 8,404,800 -236,781 0
44.10
49
48.20
6 tháng
(2025-12-15) 		6.38 15.18% 17,096,600 841,719 51.1
41.93
49
48.20
12 tháng
(2025-06-17) 		4.84 11.11% 38,561,200 -279,361 13.7
41.08
49
48.20
24 tháng
(2024-06-24) 		7.35 17.90% 126,140,305 -17,749,627 -779.6
38.86
49
48.20
36 tháng
(2023-06-28) 		11.56 31.36% 342,944,360 -26,470,807 -1,200.9
34.87
49
48.20
60 tháng
(2021-07-08) 		21.33 78.81% 591,155,410 -22,301,312 -968.5
25.17
49
48.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2018
18.97
 390,380 18.97 19.30 18.97 0 1,000 -0.0
25/10/2018
18.97
 632,731 18.97 19.21 18.09 47,800 2,000 1.8
24/10/2018
18.97
 1,063,975 19.44 19.90 18.97 200 0 0.0
23/10/2018
19.44
 847,227 19.67 19.67 19.21 154,000 2,000 6.4
22/10/2018
19.67
 500,451 20.22 20.27 19.67 140,000 7,000 5.7
19/10/2018
20.22
 382,123 20.50 20.50 20.04 73,010 0 3.2
18/10/2018
20.50
 667,135 20.41 20.73 20.13 194,000 0 8.6
17/10/2018
20.41
 935,433 20.04 20.55 19.99 239,200 0 10.5
16/10/2018
20.04
 876,799 19.44 20.22 19.30 4,800 500 0.2
15/10/2018
19.44
 349,752 19.62 19.76 19.21 84,500 26,500 2.4
12/10/2018
19.62
 902,748 19.11 19.71 18.51 123,800 26,400 4.1
11/10/2018
19.11
 896,975 19.76 19.76 18.51 89,700 36,300 2.2
10/10/2018
19.76
 1,197,215 19.25 19.95 19.21 5,500 500 0.2
09/10/2018
19.25
 1,229,371 18.51 19.39 18.42 153,000 5,000 6.1
08/10/2018
18.51
 322,143 18.79 18.79 18.46 100 700 -0.0
05/10/2018
18.79
 362,259 19.07 19.21 18.70 60,300 0 2.5
04/10/2018
19.07
 556,957 18.79 19.16 18.79 114,800 0 4.7
03/10/2018
18.79
 904,488 18.28 18.97 18.23 30,500 0 1.2
02/10/2018
18.28
 175,315 18.23 18.33 18.14 49,000 0 1.9
01/10/2018
18.23
 145,716 18.14 18.33 18.19 133,010 0 5.2
28/09/2018
18.14
 121,210 18.28 18.33 18.09 0 0 0
27/09/2018
18.28
 309,410 18.00 18.42 17.86 200 0 0.0
26/09/2018
18.00
 263,799 18.14 18.19 17.96 54,700 936 2.1
25/09/2018
18.14
 180,670 18.23 18.28 18.05 60,000 60 2.4
24/09/2018
18.23
 94,300 18.28 18.42 18.14 0 0 0
21/09/2018
18.28
 512,319 17.82 18.33 17.82 200,000 300 7.9
20/09/2018
17.82
 364,711 17.77 17.86 17.77 0 0 0
19/09/2018
17.77
 164,110 17.77 17.86 17.68 0 0 0
18/09/2018
17.77
 90,808 17.82 17.82 17.72 0 0 0
17/09/2018
17.82
 138,109 17.86 17.91 17.77 0 8 -0.0
14/09/2018
17.86
 92,060 17.77 17.86 17.72 0 0 0
13/09/2018
17.77
 76,075 17.82 17.91 17.72 0 0 0
12/09/2018
17.82
 52,100 17.77 17.86 17.59 0 0 0
11/09/2018
17.77
 141,786 17.59 17.86 17.54 0 0 0
10/09/2018
17.59
 110,140 17.54 17.63 17.45 50,000 0 0
07/09/2018
17.54
 109,500 17.63 17.77 17.49 0 0 0
06/09/2018
17.63
 173,360 17.77 17.82 17.54 40,000 0 0
05/09/2018
17.77
 204,120 18.05 18.05 17.72 0 0 0
04/09/2018
18.05
 236,920 18.19 18.19 18.00 0 0 0
31/08/2018
18.19
 47,920 18.28 18.33 18.19 20 7,400 -0.3
30/08/2018
18.28
 49,325 18.28 18.33 18.19 10 0 0.0
29/08/2018
18.28
 49,781 18.46 18.46 18.09 0 0 0
28/08/2018
18.46
 52,212 18.42 18.51 18.33 30,000 80 1.2
27/08/2018
18.42
 52,243 18.51 18.70 18.28 31,700 0 1.3
24/08/2018
18.51
 74,131 18.19 18.51 18.09 48,000 0 1.9
23/08/2018
18.19
 224,332 18.46 18.46 18.05 57,000 46 2.2
22/08/2018
18.46
 89,362 18.56 18.60 18.46 0 1,200 -0.0
21/08/2018
18.56
 133,220 18.70 18.70 18.51 26,800 0 1.1
20/08/2018
18.70
 90,825 18.74 18.79 18.51 40,900 0 1.7
17/08/2018
18.74
 119,690 18.88 18.93 18.60 30,000 0 1.2
16/08/2018
18.88
 118,062 19.07 19.11 18.74 50,000 0 2.0
15/08/2018
19.07
 365,110 19.25 19.44 18.97 225,000 100 9.4
14/08/2018
19.25
 422,616 19.07 19.53 18.97 196,600 0 8.2
13/08/2018
19.07
 160,660 19.21 19.30 19.07 64,800 0 2.7
10/08/2018
19.21
 578,442 18.97 19.67 18.97 242,500 1,200 10.0
09/08/2018
18.97
 548,247 18.51 19.21 18.42 102,100 500 4.1
08/08/2018
18.51
 155,720 18.42 18.70 18.37 52,700 0 2.1
07/08/2018
18.42
 77,763 18.42 18.46 18.28 24,200 0 1.0
06/08/2018
18.42
 144,250 18.33 18.46 18.05 122,000 42,000 3.2
03/08/2018
18.33
 157,739 18.46 18.51 18.28 49,500 0 2.0
02/08/2018
18.46
 182,949 18.51 18.65 18.14 136,500 0 5.4
01/08/2018
18.51
 199,872 18.65 18.79 18.51 110,100 0 4.5
31/07/2018
18.65
 251,918 18.46 19.44 18.56 60,000 500 2.4
30/07/2018
18.46
 291,934 18.19 18.60 18.23 60,400 0 2.4
27/07/2018: Cổ tức tiền mặt tỉ lệ: 5%
27/07/2018
18.19
 75,502 18.19 18.51 18.14 11,500 0 0.5
26/07/2018
18.19
 210,013 18.28 18.37 18.10 131,200 50 5.2
25/07/2018
18.28
 184,352 18.19 18.28 17.91 130,000 0 5.2
24/07/2018
18.19
 123,928 18.28 18.37 17.96 87,600 0 3.5
23/07/2018
18.28
 136,700 18.28 18.37 17.82 29,000 0 1.2
20/07/2018
18.28
 75,309 18.51 18.83 18.19 0 200 -0.0
19/07/2018
18.51
 452,114 17.82 19.01 17.78 70,000 15,000 2.2
18/07/2018
17.82
 223,945 17.59 17.91 17.59 100,000 0 3.9
17/07/2018
17.59
 75,596 17.59 17.64 17.36 0 0 0
16/07/2018
17.59
 102,728 17.59 17.64 17.36 40,000 0 1.5
13/07/2018
17.59
 97,278 17.36 17.68 17.36 69,700 0 2.7
12/07/2018
17.36
 106,521 18.05 18.10 17.36 0 0 0
11/07/2018
18.05
 345,192 17.64 18.28 17.64 55,000 0 2.1
10/07/2018
17.64
 201,187 16.95 17.82 16.91 0 0 0
09/07/2018
16.95
 254,540 16.45 16.95 16.40 90,000 0 3.3
06/07/2018
16.45
 210,566 16.27 16.45 16.22 33,000 0 1.2
05/07/2018
16.27
 142,450 16.31 16.40 16.18 0 0 0
04/07/2018
16.31
 201,219 16.22 16.31 15.54 0 0 0
03/07/2018
16.22
 261,787 16.45 16.50 15.99 0 1,936 -0.1
02/07/2018
16.45
 231,083 16.72 16.72 16.40 0 10,000 -0.4
29/06/2018
16.72
 232,110 16.50 16.77 16.45 50,000 0 1.8
28/06/2018
16.50
 208,544 17.00 17.00 16.45 100,000 2,200 3.6
27/06/2018
17.00
 48,253 17.18 17.27 17.00 0 0 0
26/06/2018
17.18
 43,026 17.36 17.36 17.18 0 0 0
25/06/2018
17.36
 283,394 17.18 17.50 17.04 180,500 19,436 6.1
22/06/2018
17.18
 168,801 17.46 17.46 15.99 105,300 0 4.0
21/06/2018
17.46
 112,570 17.59 17.68 17.41 84,800 0 3.2
20/06/2018
17.59
 103,330 17.59 17.64 17.36 72,000 13,200 2.3
19/06/2018
17.59
 100,470 17.82 17.82 17.46 42,000 8,392 1.3
18/06/2018
17.82
 188,973 17.82 17.96 17.82 157,100 3,300 6.0
15/06/2018
17.82
 143,538 17.87 18.05 17.59 0 328 -0.0
14/06/2018
17.87
 119,898 17.82 18.05 17.73 45,000 120 1.8
13/06/2018
17.82
 195,543 17.59 18.00 17.59 30,000 80 1.2
12/06/2018
17.59
 87,308 17.96 18.00 17.46 900 0 0.0
11/06/2018
17.96
 135,900 18.14 18.14 17.96 53,400 0 2.1
08/06/2018
18.14
 89,590 18.19 18.19 18.05 300 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |