CTCP Đường Quảng Ngãi (qns)

47.30
-0.20
(-0.42%)
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
(2026-06-29) 		-1.40 -2.86% 2,726,500 -464,508 0
47.40
49.10
47.40
2 tháng
(2026-05-29) 		0 0% 4,725,700 -158,884 0
47.40
49.20
47.40
3 tháng
(2026-04-29) 		2.40 5.31% 9,265,400 248,944 0
45.20
49.20
47.40
6 tháng
(2026-01-29) 		2.08 4.57% 16,914,500 -55,856 26.2
44.10
49.20
47.40
12 tháng
(2025-08-04) 		2.66 5.93% 35,124,500 -1,554,556 -43.3
41.08
49.20
47.40
24 tháng
(2024-08-07) 		7.31 18.14% 115,835,736 -16,444,431 -697.4
38.86
49.20
47.40
36 tháng
(2023-08-14) 		9.82 26% 300,048,433 -21,755,008 -944.4
34.87
49.20
47.40
60 tháng
(2021-08-23) 		15.71 49.28% 572,713,771 -22,156,146 -950.1
25.17
49.20
47.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2018
20.13
 268,858 20.08 20.13 19.90 5,000 0 0.2
10/12/2018
20.08
 178,050 20.08 20.08 19.85 15,000 0 0.6
07/12/2018
20.08
 1,125,591 19.90 20.22 19.90 102,600 23,000 3.5
06/12/2018
19.90
 273,681 19.95 19.99 19.71 80,900 0 3.5
05/12/2018
19.95
 797,701 19.67 20.08 19.48 176,300 20,000 6.7
04/12/2018
19.67
 252,884 19.58 19.71 19.44 63,800 0 2.7
03/12/2018
19.58
 446,683 19.53 19.62 19.34 125,500 295,900 -7.2
30/11/2018
19.53
 301,881 19.53 20.13 19.30 61,900 180,000 -4.9
29/11/2018
19.53
 252,642 19.58 19.76 19.44 51,100 125,104 -3.1
28/11/2018
19.58
 157,557 19.44 19.62 19.39 30,700 4,000 1.1
27/11/2018
19.44
 389,517 19.44 19.71 19.39 78,300 17,700 2.6
26/11/2018
19.44
 141,923 19.58 19.58 19.34 0 0 0
23/11/2018
19.58
 378,516 19.81 20.08 19.53 1,000 0 0.0
22/11/2018
19.81
 392,067 19.67 20.18 19.58 14,200 2,000 0.5
21/11/2018
19.67
 245,687 19.85 19.85 19.44 8,000 2,300 0.2
20/11/2018
19.85
 130,175 19.95 19.95 19.71 0 1,000 -0.0
19/11/2018
19.95
 290,233 19.76 20.04 19.76 1,000 21,300 -0.9
16/11/2018
19.76
 1,306,401 18.97 19.90 19.11 0 20,000 -0.8
15/11/2018
18.97
 210,540 18.79 19.16 18.79 0 20,000 -0.8
14/11/2018
18.79
 248,501 18.97 18.97 18.79 0 0 0
13/11/2018
18.97
 244,980 18.97 18.97 18.65 0 1,900 -0.1
12/11/2018
18.97
 369,600 18.97 19.11 18.51 0 6,900 -0.3
09/11/2018
18.97
 375,071 19.11 19.16 18.97 0 0 0
08/11/2018
19.11
 448,440 18.97 19.30 18.97 0 1,900 -0.1
07/11/2018
18.97
 394,221 19.07 19.21 18.83 0 1,848 -0.1
06/11/2018
19.07
 330,041 19.11 19.25 19.07 210 0 0.0
05/11/2018
19.11
 287,193 19.07 19.30 18.97 0 10,700 -0.4
02/11/2018
19.07
 268,496 19.16 19.25 18.97 10,000 1,000 0.4
01/11/2018
19.16
 184,662 19.25 19.30 19.11 0 3,600 -0.2
31/10/2018
19.25
 200,953 19.07 19.34 19.25 0 42,500 -1.8
30/10/2018
19.07
 309,273 18.97 19.16 18.88 0 52,000 -2.1
29/10/2018
18.97
 230,060 18.97 19.07 18.74 0 500 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |