CTCP Đường Quảng Ngãi (qns)

49.50
0.60
(1.23%)
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
(2026-08-12) 		3.11 6.77% 4,214,600 -291,710 0
45.40
49.50
49.50
2 tháng
(2026-07-13) 		1.54 3.25% 6,579,400 -1,106,609 0
45.40
49.50
49.50
3 tháng
(2026-06-15) 		1.54 3.25% 9,222,300 -1,370,785 0
45.40
49.50
49.50
6 tháng
(2026-03-16) 		4.46 10% 17,663,600 -1,595,566 0
43.15
49.50
49.50
12 tháng
(2025-09-16) 		5.13 11.68% 34,923,500 -1,675,966 -2.3
40.20
49.50
49.50
24 tháng
(2024-09-23) 		7.65 18.50% 113,848,419 -14,317,341 -549.4
38.03
49.50
49.50
36 tháng
(2023-09-27) 		11.07 29.20% 265,338,133 -22,232,067 -915.9
34.12
49.50
49.50
60 tháng
(2021-10-07) 		13.71 38.83% 547,640,382 -24,341,400 -1,011.7
24.63
49.50
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2018
17.66
 236,920 17.80 17.80 17.62 0 0 0
31/08/2018
17.80
 47,920 17.89 17.93 17.80 20 7,400 -0.3
30/08/2018
17.89
 49,325 17.89 17.93 17.80 10 0 0.0
29/08/2018
17.89
 49,781 18.07 18.07 17.71 0 0 0
28/08/2018
18.07
 52,212 18.02 18.11 17.93 30,000 80 1.2
27/08/2018
18.02
 52,243 18.11 18.29 17.89 31,700 0 1.3
24/08/2018
18.11
 74,131 17.80 18.11 17.71 48,000 0 1.9
23/08/2018
17.80
 224,332 18.07 18.07 17.66 57,000 46 2.2
22/08/2018
18.07
 89,362 18.16 18.20 18.07 0 1,200 -0.0
21/08/2018
18.16
 133,220 18.29 18.29 18.11 26,800 0 1.1
20/08/2018
18.29
 90,825 18.34 18.39 18.11 40,900 0 1.7
17/08/2018
18.34
 119,690 18.48 18.52 18.20 30,000 0 1.2
16/08/2018
18.48
 118,062 18.66 18.70 18.34 50,000 0 2.0
15/08/2018
18.66
 365,110 18.84 19.02 18.57 225,000 100 9.4
14/08/2018
18.84
 422,616 18.66 19.11 18.57 196,600 0 8.2
13/08/2018
18.66
 160,660 18.79 18.88 18.66 64,800 0 2.7
10/08/2018
18.79
 578,442 18.57 19.25 18.57 242,500 1,200 10.0
09/08/2018
18.57
 548,247 18.11 18.79 18.02 102,100 500 4.1
08/08/2018
18.11
 155,720 18.02 18.29 17.98 52,700 0 2.1
07/08/2018
18.02
 77,763 18.02 18.07 17.89 24,200 0 1.0
06/08/2018
18.02
 144,250 17.93 18.07 17.66 122,000 42,000 3.2
03/08/2018
17.93
 157,739 18.07 18.11 17.89 49,500 0 2.0
02/08/2018
18.07
 182,949 18.11 18.25 17.75 136,500 0 5.4
01/08/2018
18.11
 199,872 18.25 18.39 18.11 110,100 0 4.5
31/07/2018
18.25
 251,918 18.07 19.02 18.16 60,000 500 2.4
30/07/2018
18.07
 291,934 17.80 18.20 17.84 60,400 0 2.4
27/07/2018: Cổ tức tiền mặt tỉ lệ: 5%
27/07/2018
17.80
 75,502 17.80 18.11 17.75 11,500 0 0.5
26/07/2018
17.80
 210,013 17.89 17.98 17.71 131,200 50 5.2
25/07/2018
17.89
 184,352 17.80 17.89 17.53 130,000 0 5.2
24/07/2018
17.80
 123,928 17.89 17.98 17.57 87,600 0 3.5
23/07/2018
17.89
 136,700 17.89 17.98 17.44 29,000 0 1.2
20/07/2018
17.89
 75,309 18.11 18.42 17.80 0 200 -0.0
19/07/2018
18.11
 452,114 17.44 18.60 17.39 70,000 15,000 2.2
18/07/2018
17.44
 223,945 17.22 17.53 17.22 100,000 0 3.9
17/07/2018
17.22
 75,596 17.22 17.26 16.99 0 0 0
16/07/2018
17.22
 102,728 17.22 17.26 16.99 40,000 0 1.5
13/07/2018
17.22
 97,278 16.99 17.30 16.99 69,700 0 2.7
12/07/2018
16.99
 106,521 17.66 17.71 16.99 0 0 0
11/07/2018
17.66
 345,192 17.26 17.89 17.26 55,000 0 2.1
10/07/2018
17.26
 201,187 16.59 17.44 16.54 0 0 0
09/07/2018
16.59
 254,540 16.10 16.59 16.05 90,000 0 3.3
06/07/2018
16.10
 210,566 15.92 16.10 15.87 33,000 0 1.2
05/07/2018
15.92
 142,450 15.96 16.05 15.83 0 0 0
04/07/2018
15.96
 201,219 15.87 15.96 15.20 0 0 0
03/07/2018
15.87
 261,787 16.10 16.14 15.65 0 1,936 -0.1
02/07/2018
16.10
 231,083 16.37 16.37 16.05 0 10,000 -0.4
29/06/2018
16.37
 232,110 16.14 16.41 16.10 50,000 0 1.8
28/06/2018
16.14
 208,544 16.63 16.63 16.10 100,000 2,200 3.6
27/06/2018
16.63
 48,253 16.81 16.90 16.63 0 0 0
26/06/2018
16.81
 43,026 16.99 16.99 16.81 0 0 0
25/06/2018
16.99
 283,394 16.81 17.13 16.68 180,500 19,436 6.1
22/06/2018
16.81
 168,801 17.08 17.08 15.65 105,300 0 4.0
21/06/2018
17.08
 112,570 17.22 17.30 17.04 84,800 0 3.2
20/06/2018
17.22
 103,330 17.22 17.26 16.99 72,000 13,200 2.3
19/06/2018
17.22
 100,470 17.44 17.44 17.08 42,000 8,392 1.3
18/06/2018
17.44
 188,973 17.44 17.57 17.44 157,100 3,300 6.0
15/06/2018
17.44
 143,538 17.48 17.66 17.22 0 328 -0.0
14/06/2018
17.48
 119,898 17.44 17.66 17.35 45,000 120 1.8
13/06/2018
17.44
 195,543 17.22 17.62 17.22 30,000 80 1.2
12/06/2018
17.22
 87,308 17.57 17.62 17.08 900 0 0.0
11/06/2018
17.57
 135,900 17.75 17.75 17.57 53,400 0 2.1
08/06/2018
17.75
 89,590 17.80 17.80 17.66 300 200 0.0
07/06/2018
17.80
 56,812 17.89 17.89 17.75 6,000 0 0.2
06/06/2018
17.89
 60,334 17.89 17.89 17.66 1,400 1,800 -0.0
05/06/2018
17.89
 127,900 17.98 17.98 17.80 56,900 0 2.3
04/06/2018
17.98
 173,975 17.89 18.02 17.75 129,700 400 5.2
01/06/2018
17.89
 105,400 17.93 18.02 17.80 31,500 0 1.3
31/05/2018
17.93
 253,703 17.80 17.93 17.75 62,000 61,700 0.0
30/05/2018
17.80
 108,260 18.11 18.11 17.80 100 50 0.0
29/05/2018
18.11
 149,420 17.53 18.15 17.44 0 2,300 -0.1
28/05/2018
17.53
 286,601 18.29 18.33 17.39 0 12,500 0
25/05/2018
18.29
 248,300 18.83 18.83 18.29 400 1,000 -0.0
24/05/2018
18.83
 148,400 18.87 19.00 18.65 2,000 0 0.1
23/05/2018
18.87
 178,190 18.78 19.00 18.56 1,000 0 0.0
22/05/2018
18.78
 666,880 19.05 19.23 18.56 34,600 0 1.5
21/05/2018
19.05
 234,900 19.63 19.63 18.96 88,000 0 3.8
18/05/2018
19.63
 181,800 20.12 20.12 19.45 74,700 0 3.3
17/05/2018
20.12
 271,930 19.72 20.26 19.67 55,500 0 2.5
16/05/2018
19.72
 315,700 19.27 19.72 19.18 113,500 0 5.0
15/05/2018
19.27
 413,832 18.91 19.36 18.83 28,000 0 1.2
14/05/2018
18.91
 421,394 18.87 19.00 18.69 211,000 8,000 8.5
11/05/2018
18.87
 267,800 19.09 19.09 18.78 97,100 0 4.1
10/05/2018
19.09
 139,372 18.78 19.18 18.65 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
18.78
 204,912 18.89 18.89 18.56 79,100 0 0
08/05/2018
18.89
 414,900 18.93 18.97 18.86 332,100 301,000 1.6
07/05/2018
18.93
 297,290 18.82 19.00 18.63 74,200 101,100 -1.3
04/05/2018
18.82
 382,184 18.74 18.97 18.63 80,000 276,100 -9.9
03/05/2018
18.74
 397,530 19.00 19.04 18.74 170,000 314,500 -7.3
02/05/2018
19.00
 239,360 19.30 19.30 18.97 88,900 154,900 0
27/04/2018
19.30
 199,595 18.97 19.38 18.93 44,100 0 2.3
26/04/2018
18.97
 283,000 19.15 19.38 18.93 100,800 0 5.1
24/04/2018
19.15
 99,341 19.12 19.30 19.08 26,000 0 1.3
23/04/2018
19.12
 169,950 19.19 19.75 19.04 35,000 200 1.8
20/04/2018
19.19
 103,600 19.19 19.23 18.67 20,000 0 1.0
19/04/2018: Cổ tức tiền mặt tỉ lệ: 5%
19/04/2018
19.19
 188,700 19.60 19.75 19.00 76,000 0 3.9
18/04/2018
19.60
 212,460 19.19 19.86 19.12 44,200 0 2.3
17/04/2018
19.19
 211,100 18.57 19.19 18.53 150,100 130,000 1.0
16/04/2018
18.57
 354,740 19.16 19.16 18.42 123,600 0 6.2
13/04/2018
19.16
 210,279 19.38 19.38 19.01 76,200 1,000 3.9
12/04/2018
19.38
 202,900 19.82 19.82 19.27 72,900 2,000 3.7

Chính sách bảo mật | Điều khoản sử dụng |