CTCP Đường Quảng Ngãi (qns)

45.20
0.70
(1.57%)
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
(2026-03-30) 		-0.72 -1.57% 2,532,400 -885,200 0
44.10
46.10
45.20
2 tháng
(2026-03-02) 		-2.35 -4.97% 4,321,200 -727,300 8.2
44.10
47.25
45.20
3 tháng
(2026-01-29) 		-0.62 -1.36% 7,718,700 -355,000 26.2
44.10
47.44
45.20
6 tháng
(2025-10-31) 		2.60 6.14% 15,555,200 -61,500 40.6
41.08
47.44
45.20
12 tháng
(2025-05-05) 		3 7.15% 40,276,700 -1,751,760 1.6
41.08
47.44
45.20
24 tháng
(2024-05-09) 		3.59 8.70% 153,871,089 -18,761,963 -793.6
38.86
47.44
45.20
36 tháng
(2023-05-15) 		9.14 25.57% 362,542,041 -32,682,629 -1,449.7
33.42
47.44
45.20
60 tháng
(2021-05-25) 		18.04 67.14% 597,947,795 -25,162,816 -1,063.2
25.17
47.44
45.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/06/2018
18.19
 56,812 18.28 18.28 18.14 6,000 0 0.2
06/06/2018
18.28
 60,334 18.28 18.28 18.05 1,400 1,800 -0.0
05/06/2018
18.28
 127,900 18.37 18.37 18.19 56,900 0 2.3
04/06/2018
18.37
 173,975 18.28 18.42 18.14 129,700 400 5.2
01/06/2018
18.28
 105,400 18.32 18.42 18.19 31,500 0 1.3
31/05/2018
18.32
 253,703 18.19 18.32 18.14 62,000 61,700 0.0
30/05/2018
18.19
 108,260 18.51 18.51 18.19 100 50 0.0
29/05/2018
18.51
 149,420 17.91 18.55 17.82 0 2,300 -0.1
28/05/2018
17.91
 286,601 18.69 18.74 17.78 0 12,500 0
25/05/2018
18.69
 248,300 19.24 19.24 18.69 400 1,000 -0.0
24/05/2018
19.24
 148,400 19.28 19.42 19.06 2,000 0 0.1
23/05/2018
19.28
 178,190 19.19 19.42 18.96 1,000 0 0.0
22/05/2018
19.19
 666,880 19.47 19.65 18.96 34,600 0 1.5
21/05/2018
19.47
 234,900 20.06 20.06 19.38 88,000 0 3.8
18/05/2018
20.06
 181,800 20.56 20.56 19.88 74,700 0 3.3
17/05/2018
20.56
 271,930 20.15 20.70 20.11 55,500 0 2.5
16/05/2018
20.15
 315,700 19.70 20.15 19.60 113,500 0 5.0
15/05/2018
19.70
 413,832 19.33 19.79 19.24 28,000 0 1.2
14/05/2018
19.33
 421,394 19.28 19.42 19.10 211,000 8,000 8.5
11/05/2018
19.28
 267,800 19.51 19.51 19.19 97,100 0 4.1
10/05/2018
19.51
 139,372 19.19 19.60 19.06 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
19.19
 204,912 19.31 19.31 18.96 79,100 0 0
08/05/2018
19.31
 414,900 19.34 19.38 19.27 332,100 301,000 1.6
07/05/2018
19.34
 297,290 19.23 19.42 19.04 74,200 101,100 -1.3
04/05/2018
19.23
 382,184 19.15 19.38 19.04 80,000 276,100 -9.9
03/05/2018
19.15
 397,530 19.42 19.46 19.15 170,000 314,500 -7.3
02/05/2018
19.42
 239,360 19.73 19.73 19.38 88,900 154,900 0
27/04/2018
19.73
 199,595 19.38 19.80 19.34 44,100 0 2.3
26/04/2018
19.38
 283,000 19.57 19.80 19.34 100,800 0 5.1

Chính sách bảo mật | Điều khoản sử dụng |