CTCP Đường Quảng Ngãi (qns)

45.30
0.20
(0.44%)
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
(2025-11-04) 		-1 -2.21% 3,082,100 -259,400 -11.4
43.80
45.30
45.10
2 tháng
(2025-10-06) 		-3.10 -6.54% 6,866,500 -1,159,600 -53.3
43.80
47.50
45.10
3 tháng
(2025-09-05) 		-2.90 -6.14% 8,756,800 -1,484,500 -68.7
43.80
47.80
45.10
6 tháng
(2025-06-09) 		-1.84 -4% 21,859,300 -1,073,280 -39.1
43.80
48.40
45.10
12 tháng
(2024-12-09) 		-3.06 -6.45% 67,637,901 -14,054,587 -612.3
41.43
48.48
45.10
24 tháng
(2023-12-15) 		6.87 18.37% 203,857,433 -21,614,870 -965.7
37.26
48.48
45.10
36 tháng
(2022-12-20) 		16.69 60.43% 368,496,403 -32,285,533 -1,481.5
27.19
48.48
45.10
60 tháng
(2020-12-30) 		17.25 63.75% 614,311,734 -23,859,994 -1,050.4
23.67
48.48
45.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/05/2018
20.70
 239,360 21.03 21.03 20.66 88,900 154,900 0
27/04/2018
21.03
 199,595 20.66 21.11 20.62 44,100 0 2.3
26/04/2018
20.66
 283,000 20.87 21.11 20.62 100,800 0 5.1
24/04/2018
20.87
 99,341 20.83 21.03 20.79 26,000 0 1.3
23/04/2018
20.83
 169,950 20.91 21.52 20.75 35,000 200 1.8
20/04/2018
20.91
 103,600 20.91 20.95 20.34 20,000 0 1.0
19/04/2018: Cổ tức tiền mặt tỉ lệ: 5%
19/04/2018
20.91
 188,700 21.35 21.52 20.70 76,000 0 3.9
18/04/2018
21.35
 212,460 20.91 21.64 20.83 44,200 0 2.3
17/04/2018
20.91
 211,100 20.23 20.91 20.19 150,100 130,000 1.0
16/04/2018
20.23
 354,740 20.87 20.87 20.07 123,600 0 6.2
13/04/2018
20.87
 210,279 21.11 21.11 20.71 76,200 1,000 3.9
12/04/2018
21.11
 202,900 21.60 21.60 20.99 72,900 2,000 3.7
11/04/2018
21.60
 300,356 22.24 22.24 21.23 116,200 13,000 5.5
10/04/2018
22.24
 231,037 22.76 22.76 22.20 91,500 11,000 4.5
09/04/2018
22.76
 189,241 22.92 23.08 22.68 72,300 1,000 4.0
06/04/2018
22.92
 117,704 22.92 23.24 22.80 13,900 4 0.8
05/04/2018
22.92
 186,434 23.00 23.08 22.44 73,900 3,000 4.0
04/04/2018
23.00
 211,940 23.57 23.65 22.88 87,000 2,000 4.9
03/04/2018
23.57
 196,217 23.61 23.93 23.37 40,104 0 2.4
02/04/2018
23.61
 182,898 23.04 24.13 22.92 85,500 0 5.0
30/03/2018
23.04
 230,003 22.44 23.61 21.72 66,900 0 3.7
29/03/2018
22.44
 240,905 23.28 23.28 22.36 121,000 30,800 5.1
28/03/2018
23.28
 189,000 23.69 23.69 23.20 68,800 100 4.0
27/03/2018
23.69
 135,130 23.61 23.69 23.45 41,100 10,000 1.8
26/03/2018
23.61
 108,167 23.73 23.81 23.45 22,600 9,900 0.7
23/03/2018
23.73
 279,620 23.93 24.05 23.28 87,100 0 5.1
22/03/2018
23.93
 217,215 23.69 24.49 23.61 54,500 0 3.3
21/03/2018
23.69
 306,852 24.09 24.13 23.32 105,900 20,300 5.0
20/03/2018
24.09
 441,285 24.69 24.93 23.93 216,500 1,400 13.0
19/03/2018
24.69
 529,888 25.54 25.62 24.57 258,000 1,000 15.9
16/03/2018
25.54
 71,038 25.74 25.74 25.50 12,900 0 0.8
15/03/2018
25.74
 209,680 25.38 25.82 25.34 114,000 300 7.3
14/03/2018
25.38
 143,924 25.74 25.74 25.34 42,700 1,000 2.6
13/03/2018
25.74
 175,581 25.90 25.90 25.42 33,700 5,000 1.8
12/03/2018
25.90
 186,507 25.98 26.38 25.86 28,200 0 1.8
09/03/2018
25.98
 90,950 26.10 26.10 25.70 57,000 500 3.6
08/03/2018
26.10
 200,782 25.62 26.22 25.66 120,900 2,300 7.7
07/03/2018
25.62
 228,485 26.42 26.42 25.58 63,600 6,400 3.7
06/03/2018
26.42
 310,599 26.38 26.70 26.02 165,850 2,300 10.8
05/03/2018
26.38
 387,314 26.06 26.70 25.82 226,600 1,200 14.8
02/03/2018
26.06
 606,969 24.93 26.26 24.33 240,600 3,000 15.4
01/03/2018
24.93
 214,318 25.34 25.34 24.61 70,900 19,000 3.2
28/02/2018
25.34
 509,089 26.38 26.54 24.97 172,300 9,200 10.3
27/02/2018
26.38
 298,983 25.86 26.62 26.14 21,200 6,000 1.0
26/02/2018
25.86
 591,037 24.61 25.90 24.65 317,500 21,200 19.0
23/02/2018
24.61
 401,028 24.37 24.81 24.17 256,800 0 15.6
22/02/2018
24.37
 286,138 23.73 24.93 23.12 93,100 4,000 5.4
21/02/2018
23.73
 282,986 22.20 23.85 22.12 175,200 0 10.2
13/02/2018
22.20
 489,120 21.48 22.32 21.48 151,700 0 8.3
12/02/2018
21.48
 249,376 20.23 21.52 20.31 124,300 1,200 6.5
09/02/2018
20.23
 214,306 20.51 20.51 19.75 105,100 200 5.3
08/02/2018
20.51
 207,772 20.31 20.59 19.75 166,400 2,400 8.3
07/02/2018
20.31
 316,030 19.63 20.63 19.71 91,000 200 4.6
06/02/2018
19.63
 255,116 19.99 19.99 18.30 113,100 29,000 4.0
05/02/2018
19.99
 162,669 21.03 21.31 19.71 57,400 0 2.9
02/02/2018
21.03
 178,592 21.23 21.92 20.75 200 2,500 -0.1
01/02/2018
21.23
 378,616 19.30 21.43 19.30 63,900 1,300 3.3
31/01/2018
19.30
 271,259 18.10 19.50 17.69 51,000 0 2.4
30/01/2018
18.10
 344,645 18.30 18.34 17.25 620 1,000 -0.0
29/01/2018
18.30
 316,093 19.46 19.46 18.22 0 15,000 -0.7
26/01/2018
19.46
 328,635 19.58 19.63 19.30 0 127,600 -6.2
25/01/2018
19.58
 542,308 20.03 20.19 19.10 31,800 66,000 -1.7
24/01/2018
20.03
 234,190 20.31 20.55 20.03 48,300 91,600 -2.2
23/01/2018
20.31
 215,150 20.51 20.55 20.27 24,900 5,000 1.0
22/01/2018
20.51
 219,780 20.75 20.91 20.27 200 15,400 -0.8
19/01/2018
20.75
 208,300 21.11 21.31 20.67 5,020 59,900 -2.8
18/01/2018
21.11
 334,530 20.71 21.11 20.31 100,900 78,000 1.2
17/01/2018
20.71
 210,360 20.95 21.11 20.71 200 10,900 -0.6
16/01/2018
20.95
 140,850 20.87 21.15 20.87 2,400 0 0.1
15/01/2018
20.87
 221,349 21.23 21.27 20.31 5,400 1,100 0.2
12/01/2018
21.23
 139,340 21.19 21.52 21.15 400 2,500 -0.1
11/01/2018
21.19
 322,009 21.80 21.80 21.11 14,900 0 0.8
10/01/2018
21.80
 259,042 21.96 22.00 21.72 100 0 0.0
09/01/2018
21.96
 180,848 22.12 22.36 21.92 0 0 0
08/01/2018
22.12
 100,613 22.52 22.72 22.08 0 0 0
05/01/2018
22.52
 222,321 22.16 24.09 22.20 1,400 0 0.1
04/01/2018
22.16
 54,337 22.04 22.20 21.96 500 0 0.0
03/01/2018
22.04
 153,513 22.08 22.12 22.00 0 0 0
02/01/2018
22.08
 95,301 21.88 22.28 21.96 0 0 0
29/12/2017
21.88
 145,967 22.04 22.12 21.76 0 0 0
28/12/2017
22.04
 242,462 22.40 22.40 21.96 30,730 0 1.7
27/12/2017
22.40
 85,202 22.44 22.48 22.32 0 0 0
26/12/2017
22.44
 135,310 22.52 22.52 22.36 2,000 50,000 -2.7
25/12/2017
22.52
 116,390 22.60 22.60 22.36 0 90 -0.0
22/12/2017
22.60
 118,015 22.52 22.64 22.48 500 0 0.0
21/12/2017
22.52
 244,200 22.72 22.88 22.48 100,000 0 5.6
20/12/2017
22.72
 173,460 22.52 22.80 22.12 95,500 0 5.4
19/12/2017: Cổ tức tiền mặt tỉ lệ: 5%
19/12/2017
22.52
 150,065 22.72 22.96 22.44 50,000 9,000 2.3
18/12/2017
22.72
 610,110 22.72 23.12 22.72 170,000 0 9.8
15/12/2017
22.72
 412,772 21.73 22.84 21.73 120,000 0 6.7
14/12/2017
21.73
 53,998 21.73 21.84 21.45 0 0 0
13/12/2017
21.73
 90,972 21.69 21.92 21.45 0 0 0
12/12/2017
21.69
 170,590 21.92 22.00 21.21 20 23,000 -1.2
11/12/2017
21.92
 74,023 22.32 22.32 21.73 0 0 0
08/12/2017
22.32
 82,897 22.20 22.64 22.16 0 0 0
07/12/2017
22.20
 193,670 21.80 22.32 21.73 10 0 0.0
06/12/2017
21.80
 202,760 22.32 22.40 21.45 1,800 0 0.1
05/12/2017
22.32
 133,424 22.68 22.96 22.12 0 0 0
04/12/2017
22.68
 322,302 23.56 23.56 22.68 0 0 0
01/12/2017
23.56
 77,721 23.60 23.60 23.44 2,443 27,980 -1.5

Chính sách bảo mật | Điều khoản sử dụng |