CTCP Đường Quảng Ngãi (qns)

48.20
-0.30
(-0.62%)
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
(2026-05-13) 		-0.60 -1.22% 2,451,700 333,991 0
47.40
49
48.20
2 tháng
(2026-04-13) 		2.78 6.10% 7,031,700 165,419 0
44.10
49
48.20
3 tháng
(2026-03-16) 		2.88 6.33% 8,404,800 -236,781 0
44.10
49
48.20
6 tháng
(2025-12-15) 		6.38 15.18% 17,096,600 841,719 51.1
41.93
49
48.20
12 tháng
(2025-06-17) 		4.84 11.11% 38,561,200 -279,361 13.7
41.08
49
48.20
24 tháng
(2024-06-24) 		7.35 17.90% 126,140,305 -17,749,627 -779.6
38.86
49
48.20
36 tháng
(2023-06-28) 		11.56 31.36% 342,944,360 -26,470,807 -1,200.9
34.87
49
48.20
60 tháng
(2021-07-08) 		21.33 78.81% 591,155,410 -22,301,312 -968.5
25.17
49
48.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/02/2018
23.76
 509,089 24.75 24.90 23.43 172,300 9,200 10.3
27/02/2018
24.75
 298,983 24.25 24.97 24.52 21,200 6,000 1.0
26/02/2018
24.25
 591,037 23.09 24.29 23.12 317,500 21,200 19.0
23/02/2018
23.09
 401,028 22.86 23.27 22.67 256,800 0 15.6
22/02/2018
22.86
 286,138 22.26 23.39 21.69 93,100 4,000 5.4
21/02/2018
22.26
 282,986 20.82 22.37 20.75 175,200 0 10.2
13/02/2018
20.82
 489,120 20.14 20.94 20.14 151,700 0 8.3
12/02/2018
20.14
 249,376 18.97 20.18 19.05 124,300 1,200 6.5
09/02/2018
18.97
 214,306 19.24 19.24 18.52 105,100 200 5.3
08/02/2018
19.24
 207,772 19.05 19.31 18.52 166,400 2,400 8.3
07/02/2018
19.05
 316,030 18.41 19.35 18.48 91,000 200 4.6
06/02/2018
18.41
 255,116 18.75 18.75 17.16 113,100 29,000 4.0
05/02/2018
18.75
 162,669 19.73 19.99 18.48 57,400 0 2.9
02/02/2018
19.73
 178,592 19.92 20.56 19.46 200 2,500 -0.1
01/02/2018
19.92
 378,616 18.11 20.11 18.11 63,900 1,300 3.3
31/01/2018
18.11
 271,259 16.97 18.29 16.60 51,000 0 2.4
30/01/2018
16.97
 344,645 17.16 17.20 16.18 620 1,000 -0.0
29/01/2018
17.16
 316,093 18.26 18.26 17.09 0 15,000 -0.7
26/01/2018
18.26
 328,635 18.37 18.41 18.11 0 127,600 -6.2
25/01/2018
18.37
 542,308 18.79 18.94 17.92 31,800 66,000 -1.7
24/01/2018
18.79
 234,190 19.05 19.28 18.79 48,300 91,600 -2.2
23/01/2018
19.05
 215,150 19.24 19.28 19.01 24,900 5,000 1.0
22/01/2018
19.24
 219,780 19.46 19.62 19.01 200 15,400 -0.8
19/01/2018
19.46
 208,300 19.80 19.99 19.39 5,020 59,900 -2.8
18/01/2018
19.80
 334,530 19.43 19.80 19.05 100,900 78,000 1.2
17/01/2018
19.43
 210,360 19.65 19.80 19.43 200 10,900 -0.6
16/01/2018
19.65
 140,850 19.58 19.84 19.58 2,400 0 0.1
15/01/2018
19.58
 221,349 19.92 19.95 19.05 5,400 1,100 0.2
12/01/2018
19.92
 139,340 19.88 20.18 19.84 400 2,500 -0.1
11/01/2018
19.88
 322,009 20.45 20.45 19.80 14,900 0 0.8
10/01/2018
20.45
 259,042 20.60 20.63 20.37 100 0 0.0
09/01/2018
20.60
 180,848 20.75 20.97 20.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |