CTCP Đường Quảng Ngãi (qns)

47.40
-0.10
(-0.21%)
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)
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
24/04/2018
19.57
 99,341 19.54 19.73 19.50 26,000 0 1.3
23/04/2018
19.54
 169,950 19.61 20.18 19.46 35,000 200 1.8
20/04/2018
19.61
 103,600 19.61 19.65 19.08 20,000 0 1.0
19/04/2018: Cổ tức tiền mặt tỉ lệ: 5%
19/04/2018
19.61
 188,700 20.03 20.18 19.42 76,000 0 3.9
18/04/2018
20.03
 212,460 19.62 20.29 19.54 44,200 0 2.3
17/04/2018
19.62
 211,100 18.97 19.62 18.94 150,100 130,000 1.0
16/04/2018
18.97
 354,740 19.58 19.58 18.82 123,600 0 6.2
13/04/2018
19.58
 210,279 19.80 19.80 19.43 76,200 1,000 3.9
12/04/2018
19.80
 202,900 20.26 20.26 19.69 72,900 2,000 3.7
11/04/2018
20.26
 300,356 20.86 20.86 19.92 116,200 13,000 5.5
10/04/2018
20.86
 231,037 21.35 21.35 20.82 91,500 11,000 4.5
09/04/2018
21.35
 189,241 21.50 21.65 21.27 72,300 1,000 4.0
06/04/2018
21.50
 117,704 21.50 21.80 21.39 13,900 4 0.8
05/04/2018
21.50
 186,434 21.58 21.65 21.05 73,900 3,000 4.0
04/04/2018
21.58
 211,940 22.10 22.18 21.46 87,000 2,000 4.9
03/04/2018
22.10
 196,217 22.14 22.44 21.92 40,104 0 2.4
02/04/2018
22.14
 182,898 21.61 22.63 21.50 85,500 0 5.0
30/03/2018
21.61
 230,003 21.05 22.14 20.37 66,900 0 3.7
29/03/2018
21.05
 240,905 21.84 21.84 20.97 121,000 30,800 5.1
28/03/2018
21.84
 189,000 22.22 22.22 21.77 68,800 100 4.0
27/03/2018
22.22
 135,130 22.14 22.22 21.99 41,100 10,000 1.8
26/03/2018
22.14
 108,167 22.26 22.33 21.99 22,600 9,900 0.7
23/03/2018
22.26
 279,620 22.44 22.56 21.84 87,100 0 5.1
22/03/2018
22.44
 217,215 22.22 22.97 22.14 54,500 0 3.3
21/03/2018
22.22
 306,852 22.60 22.63 21.88 105,900 20,300 5.0
20/03/2018
22.60
 441,285 23.16 23.39 22.44 216,500 1,400 13.0
19/03/2018
23.16
 529,888 23.95 24.03 23.05 258,000 1,000 15.9
16/03/2018
23.95
 71,038 24.14 24.14 23.92 12,900 0 0.8
15/03/2018
24.14
 209,680 23.80 24.22 23.76 114,000 300 7.3
14/03/2018
23.80
 143,924 24.14 24.14 23.76 42,700 1,000 2.6
13/03/2018
24.14
 175,581 24.29 24.29 23.84 33,700 5,000 1.8
12/03/2018
24.29
 186,507 24.37 24.75 24.25 28,200 0 1.8
09/03/2018
24.37
 90,950 24.48 24.48 24.10 57,000 500 3.6
08/03/2018
24.48
 200,782 24.03 24.59 24.07 120,900 2,300 7.7
07/03/2018
24.03
 228,485 24.78 24.78 23.99 63,600 6,400 3.7
06/03/2018
24.78
 310,599 24.75 25.05 24.41 165,850 2,300 10.8
05/03/2018
24.75
 387,314 24.44 25.05 24.22 226,600 1,200 14.8
02/03/2018
24.44
 606,969 23.39 24.63 22.82 240,600 3,000 15.4
01/03/2018
23.39
 214,318 23.76 23.76 23.09 70,900 19,000 3.2

Chính sách bảo mật | Điều khoản sử dụng |