CTCP Đường Quảng Ngãi (qns)

47.50
0.60
(1.28%)
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
(2025-12-29) 		1.67 3.73% 3,046,200 543,000 25.3
44.93
47.10
47.10
2 tháng
(2025-12-01) 		3.63 8.45% 4,503,800 619,300 28.7
42.97
47.10
47.10
3 tháng
(2025-10-30) 		2.36 5.33% 7,785,600 273,800 13.5
42.87
47.10
47.10
6 tháng
(2025-08-01) 		-0.10 -0.21% 18,096,700 -1,442,400 -66.7
42.87
47.37
47.10
12 tháng
(2025-02-03) 		0.16 0.35% 62,794,790 -12,826,677 -552.6
40.55
47.45
47.10
24 tháng
(2024-02-15) 		5.93 14.58% 182,631,261 -19,067,219 -851.2
40.08
47.45
47.10
36 tháng
(2023-02-13) 		16.70 55.83% 365,777,593 -32,653,459 -1,490.2
29.43
47.45
47.10
60 tháng
(2021-02-23) 		17.89 62.32% 609,444,287 -24,041,909 -1,051.6
26.27
47.45
47.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2018
19.88
 215,150 20.07 20.11 19.84 24,900 5,000 1.0
22/01/2018
20.07
 219,780 20.31 20.47 19.84 200 15,400 -0.8
19/01/2018
20.31
 208,300 20.66 20.86 20.23 5,020 59,900 -2.8
18/01/2018
20.66
 334,530 20.27 20.66 19.88 100,900 78,000 1.2
17/01/2018
20.27
 210,360 20.51 20.66 20.27 200 10,900 -0.6
16/01/2018
20.51
 140,850 20.43 20.70 20.43 2,400 0 0.1
15/01/2018
20.43
 221,349 20.78 20.82 19.88 5,400 1,100 0.2
12/01/2018
20.78
 139,340 20.74 21.06 20.70 400 2,500 -0.1
11/01/2018
20.74
 322,009 21.33 21.33 20.66 14,900 0 0.8
10/01/2018
21.33
 259,042 21.49 21.53 21.26 100 0 0.0
09/01/2018
21.49
 180,848 21.65 21.89 21.45 0 0 0
08/01/2018
21.65
 100,613 22.04 22.24 21.61 0 0 0
05/01/2018
22.04
 222,321 21.69 23.58 21.73 1,400 0 0.1
04/01/2018
21.69
 54,337 21.57 21.73 21.49 500 0 0.0
03/01/2018
21.57
 153,513 21.61 21.65 21.53 0 0 0
02/01/2018
21.61
 95,301 21.41 21.81 21.49 0 0 0
29/12/2017
21.41
 145,967 21.57 21.65 21.29 0 0 0
28/12/2017
21.57
 242,462 21.92 21.92 21.49 30,730 0 1.7
27/12/2017
21.92
 85,202 21.96 22.00 21.85 0 0 0
26/12/2017
21.96
 135,310 22.04 22.04 21.89 2,000 50,000 -2.7
25/12/2017
22.04
 116,390 22.12 22.12 21.89 0 90 -0.0
22/12/2017
22.12
 118,015 22.04 22.16 22.00 500 0 0.0
21/12/2017
22.04
 244,200 22.24 22.40 22.00 100,000 0 5.6
20/12/2017
22.24
 173,460 22.04 22.32 21.65 95,500 0 5.4
19/12/2017: Cổ tức tiền mặt tỉ lệ: 5%
19/12/2017
22.04
 150,065 22.24 22.48 21.96 50,000 9,000 2.3
18/12/2017
22.24
 610,110 22.24 22.63 22.24 170,000 0 9.8
15/12/2017
22.24
 412,772 21.26 22.36 21.26 120,000 0 6.7
14/12/2017
21.26
 53,998 21.26 21.38 20.99 0 0 0
13/12/2017
21.26
 90,972 21.22 21.46 20.99 0 0 0
12/12/2017
21.22
 170,590 21.46 21.54 20.76 20 23,000 -1.2
11/12/2017
21.46
 74,023 21.85 21.85 21.26 0 0 0
08/12/2017
21.85
 82,897 21.73 22.16 21.69 0 0 0
07/12/2017
21.73
 193,670 21.34 21.85 21.26 10 0 0.0
06/12/2017
21.34
 202,760 21.85 21.93 20.99 1,800 0 0.1
05/12/2017
21.85
 133,424 22.20 22.47 21.65 0 0 0
04/12/2017
22.20
 322,302 23.06 23.06 22.20 0 0 0
01/12/2017
23.06
 77,721 23.10 23.10 22.94 2,443 27,980 -1.5
30/11/2017
23.10
 119,350 23.02 23.25 22.94 0 3,000 -0.2
29/11/2017
23.02
 125,320 23.21 23.41 22.79 0 9,600 -0.6
28/11/2017
23.21
 162,220 23.33 23.60 23.21 0 0 0
27/11/2017
23.33
 153,235 22.94 24.19 22.98 5,600 5,700 -0.0
24/11/2017
22.94
 312,474 23.49 23.53 22.71 10,000 135,000 -7.3
23/11/2017
23.49
 119,612 23.72 23.80 23.45 10 100 -0.0
22/11/2017
23.72
 69,683 23.76 23.76 23.57 1,687 500 0.1
21/11/2017
23.76
 67,227 23.64 23.84 23.64 2,200 0 0.1
20/11/2017
23.64
 252,017 23.49 24.00 23.49 100 100,650 -6.1
17/11/2017
23.49
 209,725 23.92 23.96 23.41 10,100 3,600 0.4
16/11/2017
23.92
 108,937 24.11 24.11 23.88 0 1,100 -0.1
15/11/2017
24.11
 116,511 24.11 24.27 24.03 10,000 31,300 -1.3
14/11/2017
24.11
 112,580 24.15 24.15 23.80 2,000 800 0.1
13/11/2017
24.15
 140,716 24.66 24.66 23.88 1,000 0 0.1
10/11/2017
24.66
 127,151 24.46 24.97 24.50 1,100 0 0.1
09/11/2017
24.46
 119,270 24.19 24.58 23.80 17,600 0 1.1
08/11/2017
24.19
 289,716 24.62 24.81 23.84 10,630 0 0.7
07/11/2017
24.62
 295,351 25.67 25.95 24.31 0 0 0
06/11/2017
25.67
 433,350 24.19 26.77 24.19 1,500 15,000 -0.9
03/11/2017
24.19
 555,416 22.04 24.19 22.24 400 0 0.0
02/11/2017
22.04
 380,450 21.26 22.24 21.30 800 0 0.0
01/11/2017
21.26
 175,919 21.38 21.46 21.07 0 31,600 -1.7
31/10/2017
21.38
 245,675 21.42 21.65 21.26 200 150,100 -8.2
30/10/2017
21.42
 304,100 21.42 22.24 20.48 20,000 80,000 -3.3
27/10/2017
21.42
 681,073 21.54 21.89 19.90 0 165,760 -8.6
26/10/2017
21.54
 238,950 22.16 22.63 21.46 5,000 68,700 0
25/10/2017
22.16
 396,929 23.88 23.88 20.48 48,200 88,200 -2.3
24/10/2017
23.88
 333,560 25.40 25.40 23.64 90,100 0 5.5
23/10/2017
25.40
 120,960 25.91 25.91 25.28 27,900 500 1.8
20/10/2017
25.91
 45,582 25.95 26.02 25.91 0 0 0
19/10/2017
25.95
 73,606 25.98 26.02 25.91 46,500 0 3.1
18/10/2017
25.98
 30,155 25.95 26.06 25.95 15,000 0 1.0
17/10/2017
25.95
 21,650 26.14 26.14 25.91 0 0 0
16/10/2017
26.14
 141,055 26.06 26.22 25.67 78,500 0 5.2
13/10/2017
26.06
 38,062 26.34 26.34 26.06 0 0 0
12/10/2017
26.34
 31,200 26.26 26.45 26.22 9,900 0 0
11/10/2017
26.26
 48,088 26.14 26.38 26.06 15,000 0 1.0
10/10/2017
26.14
 51,410 26.30 26.30 25.98 26,600 0 0
09/10/2017
26.30
 32,924 26.53 26.53 25.79 0 0 0
06/10/2017
26.53
 67,911 26.61 26.92 26.14 0 0 0
05/10/2017
26.61
 106,380 25.95 26.92 25.75 0 0 0
04/10/2017
25.95
 206,812 26.14 26.14 25.67 102,100 0 6.8
03/10/2017
26.14
 187,920 26.80 26.80 25.71 3,700 0 0.2
02/10/2017
26.80
 69,150 27.19 27.19 26.53 0 0 0
29/09/2017
27.19
 31,550 27.35 27.35 27.12 0 0 0
28/09/2017
27.35
 50,910 27.39 27.39 27.31 0 0 0
27/09/2017
27.39
 74,194 27.47 27.47 27.31 0 4,200 -0.3
26/09/2017
27.47
 38,726 27.55 27.55 27.43 0 0 0
25/09/2017
27.55
 38,180 27.66 27.70 27.51 0 0 0
22/09/2017
27.66
 41,362 27.66 27.90 27.62 0 0 0
21/09/2017
27.66
 32,840 27.55 27.74 27.51 300 0 0.0
20/09/2017
27.55
 49,319 27.55 27.58 27.43 0 0 0
19/09/2017
27.55
 71,149 27.70 27.70 27.47 0 0 0
18/09/2017
27.70
 69,457 27.97 27.97 27.51 9,000 0 0.6
15/09/2017
27.97
 39,068 28.09 28.09 27.90 7,300 39 0.5
14/09/2017
28.09
 65,185 28.29 28.29 28.01 12,400 0 0.9
13/09/2017
28.29
 50,738 28.29 28.33 28.21 21,500 0 1.6
12/09/2017
28.29
 113,275 28.21 28.29 28.09 89,600 18,000 5.2
11/09/2017
28.21
 92,757 28.33 28.33 28.17 16,000 0 0
08/09/2017
28.33
 82,200 28.33 28.40 28.25 13,000 0 0.9
07/09/2017
28.33
 47,241 28.48 28.48 28.29 8,400 300 0.6
06/09/2017
28.48
 40,222 28.48 28.48 28.36 0 0 0
05/09/2017
28.48
 127,470 28.36 28.48 27.90 69,400 0 5.1

Chính sách bảo mật | Điều khoản sử dụng |