CTCP Đường Quảng Ngãi (qns)

45.30
0.20
(0.44%)
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
(2025-11-04) 		-1 -2.21% 3,082,100 -259,400 -11.4
43.80
45.30
45.10
2 tháng
(2025-10-06) 		-3.10 -6.54% 6,866,500 -1,159,600 -53.3
43.80
47.50
45.10
3 tháng
(2025-09-05) 		-2.90 -6.14% 8,756,800 -1,484,500 -68.7
43.80
47.80
45.10
6 tháng
(2025-06-09) 		-1.84 -4% 21,859,300 -1,073,280 -39.1
43.80
48.40
45.10
12 tháng
(2024-12-09) 		-3.06 -6.45% 67,637,901 -14,054,587 -612.3
41.43
48.48
45.10
24 tháng
(2023-12-15) 		6.87 18.37% 203,857,433 -21,614,870 -965.7
37.26
48.48
45.10
36 tháng
(2022-12-20) 		16.69 60.43% 368,496,403 -32,285,533 -1,481.5
27.19
48.48
45.10
60 tháng
(2020-12-30) 		17.25 63.75% 614,311,734 -23,859,994 -1,050.4
23.67
48.48
45.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2017
23.60
 119,350 23.52 23.76 23.44 0 3,000 -0.2
29/11/2017
23.52
 125,320 23.72 23.92 23.28 0 9,600 -0.6
28/11/2017
23.72
 162,220 23.84 24.12 23.72 0 0 0
27/11/2017
23.84
 153,235 23.44 24.71 23.48 5,600 5,700 -0.0
24/11/2017
23.44
 312,474 24.00 24.04 23.20 10,000 135,000 -7.3
23/11/2017
24.00
 119,612 24.24 24.32 23.96 10 100 -0.0
22/11/2017
24.24
 69,683 24.28 24.28 24.08 1,687 500 0.1
21/11/2017
24.28
 67,227 24.16 24.36 24.16 2,200 0 0.1
20/11/2017
24.16
 252,017 24.00 24.52 24.00 100 100,650 -6.1
17/11/2017
24.00
 209,725 24.44 24.48 23.92 10,100 3,600 0.4
16/11/2017
24.44
 108,937 24.64 24.64 24.40 0 1,100 -0.1
15/11/2017
24.64
 116,511 24.64 24.79 24.56 10,000 31,300 -1.3
14/11/2017
24.64
 112,580 24.68 24.68 24.32 2,000 800 0.1
13/11/2017
24.68
 140,716 25.19 25.19 24.40 1,000 0 0.1
10/11/2017
25.19
 127,151 24.99 25.51 25.03 1,100 0 0.1
09/11/2017
24.99
 119,270 24.71 25.11 24.32 17,600 0 1.1
08/11/2017
24.71
 289,716 25.15 25.35 24.36 10,630 0 0.7
07/11/2017
25.15
 295,351 26.23 26.51 24.83 0 0 0
06/11/2017
26.23
 433,350 24.71 27.35 24.71 1,500 15,000 -0.9
03/11/2017
24.71
 555,416 22.52 24.71 22.72 400 0 0.0
02/11/2017
22.52
 380,450 21.73 22.72 21.77 800 0 0.0
01/11/2017
21.73
 175,919 21.84 21.92 21.53 0 31,600 -1.7
31/10/2017
21.84
 245,675 21.88 22.12 21.73 200 150,100 -8.2
30/10/2017
21.88
 304,100 21.88 22.72 20.93 20,000 80,000 -3.3
27/10/2017
21.88
 681,073 22.00 22.36 20.33 0 165,760 -8.6
26/10/2017
22.00
 238,950 22.64 23.12 21.92 5,000 68,700 0
25/10/2017
22.64
 396,929 24.40 24.40 20.93 48,200 88,200 -2.3
24/10/2017
24.40
 333,560 25.95 25.95 24.16 90,100 0 5.5
23/10/2017
25.95
 120,960 26.47 26.47 25.83 27,900 500 1.8
20/10/2017
26.47
 45,582 26.51 26.59 26.47 0 0 0
19/10/2017
26.51
 73,606 26.55 26.59 26.47 46,500 0 3.1
18/10/2017
26.55
 30,155 26.51 26.63 26.51 15,000 0 1.0
17/10/2017
26.51
 21,650 26.71 26.71 26.47 0 0 0
16/10/2017
26.71
 141,055 26.63 26.79 26.23 78,500 0 5.2
13/10/2017
26.63
 38,062 26.91 26.91 26.63 0 0 0
12/10/2017
26.91
 31,200 26.83 27.03 26.79 9,900 0 0
11/10/2017
26.83
 48,088 26.71 26.95 26.63 15,000 0 1.0
10/10/2017
26.71
 51,410 26.87 26.87 26.55 26,600 0 0
09/10/2017
26.87
 32,924 27.11 27.11 26.35 0 0 0
06/10/2017
27.11
 67,911 27.19 27.51 26.71 0 0 0
05/10/2017
27.19
 106,380 26.51 27.51 26.31 0 0 0
04/10/2017
26.51
 206,812 26.71 26.71 26.23 102,100 0 6.8
03/10/2017
26.71
 187,920 27.39 27.39 26.27 3,700 0 0.2
02/10/2017
27.39
 69,150 27.78 27.78 27.11 0 0 0
29/09/2017
27.78
 31,550 27.94 27.94 27.70 0 0 0
28/09/2017
27.94
 50,910 27.98 27.98 27.90 0 0 0
27/09/2017
27.98
 74,194 28.06 28.06 27.90 0 4,200 -0.3
26/09/2017
28.06
 38,726 28.14 28.14 28.02 0 0 0
25/09/2017
28.14
 38,180 28.26 28.30 28.10 0 0 0
22/09/2017
28.26
 41,362 28.26 28.50 28.22 0 0 0
21/09/2017
28.26
 32,840 28.14 28.34 28.10 300 0 0.0
20/09/2017
28.14
 49,319 28.14 28.18 28.02 0 0 0
19/09/2017
28.14
 71,149 28.30 28.30 28.06 0 0 0
18/09/2017
28.30
 69,457 28.58 28.58 28.10 9,000 0 0.6
15/09/2017
28.58
 39,068 28.70 28.70 28.50 7,300 39 0.5
14/09/2017
28.70
 65,185 28.90 28.90 28.62 12,400 0 0.9
13/09/2017
28.90
 50,738 28.90 28.94 28.82 21,500 0 1.6
12/09/2017
28.90
 113,275 28.82 28.90 28.70 89,600 18,000 5.2
11/09/2017
28.82
 92,757 28.94 28.94 28.78 16,000 0 0
08/09/2017
28.94
 82,200 28.94 29.02 28.86 13,000 0 0.9
07/09/2017
28.94
 47,241 29.10 29.10 28.90 8,400 300 0.6
06/09/2017
29.10
 40,222 29.10 29.10 28.98 0 0 0
05/09/2017
29.10
 127,470 28.98 29.10 28.50 69,400 0 5.1
01/09/2017
28.98
 71,820 29.10 29.10 28.62 3,400 0 0.2
31/08/2017
29.10
 121,560 29.06 29.18 29.02 64,700 0 4.7
30/08/2017
29.06
 141,997 29.02 29.22 29.02 55,800 0 4.1
29/08/2017
29.02
 214,481 28.42 29.22 28.42 31,200 0 2.3
28/08/2017
28.42
 72,910 28.26 28.50 28.10 12,500 0 0.9
25/08/2017
28.26
 80,241 28.22 28.30 28.10 14,800 0 1.0
24/08/2017
28.22
 62,540 28.18 28.26 28.06 22,100 0 1.6
23/08/2017
28.18
 33,500 28.14 28.26 28.06 5,200 200 0.4
22/08/2017
28.14
 97,373 27.98 28.26 27.90 26,800 15,500 0.8
21/08/2017
27.98
 142,930 28.54 28.54 27.74 48,200 24,500 1.7
18/08/2017
28.54
 64,129 28.98 29.06 28.50 13,000 2,000 0.8
17/08/2017
28.98
 137,919 28.54 29.42 28.38 20,500 0 1.5
16/08/2017
28.54
 271,929 27.51 29.02 27.39 73,400 40,000 2.4
15/08/2017
27.51
 178,895 27.47 27.55 27.11 75,700 30,000 3.1
14/08/2017
27.47
 284,128 28.10 28.14 26.51 84,900 0 5.8
11/08/2017
28.10
 198,930 28.66 28.66 27.70 21,200 0 1.5
10/08/2017
28.66
 123,850 28.94 29.10 28.58 90,700 0 6.8
09/08/2017
28.94
 85,480 29.18 29.18 28.70 145,200 98,500 3.4
08/08/2017
29.18
 305,305 29.86 30.02 27.90 233,400 195,000 2.8
07/08/2017
29.86
 137,598 30.49 30.49 29.86 39,000 29,840 0.4
04/08/2017
30.49
 119,424 30.89 31.01 30.34 244,500 40,000 15.8
03/08/2017
30.89
 42,863 30.34 31.09 30.34 58,100 50,010 0.6
02/08/2017
30.34
 126,810 31.37 31.45 30.26 130,100 100,200 2.3
01/08/2017
31.37
 59,210 31.89 31.97 31.37 12,100 10 1.0
31/07/2017
31.89
 46,942 32.17 32.17 31.89 24,900 0 2.0
28/07/2017: Cổ tức tiền mặt tỉ lệ: 5%
28/07/2017
32.17
 46,390 32.01 32.29 32.09 20,000 0 1.6
27/07/2017
32.01
 86,157 31.81 32.05 31.69 36,500 300 2.9
26/07/2017
31.81
 36,700 31.93 31.93 31.73 7,300 0 0.6
25/07/2017
31.93
 40,922 32.29 32.68 31.89 7,600 0 0.6
24/07/2017
32.29
 28,374 32.52 32.52 32.13 5,300 0 0.4
21/07/2017
32.52
 76,680 32.13 33.04 32.29 14,700 0 1.2
20/07/2017
32.13
 48,995 32.05 32.17 31.81 8,000 0 0.6
19/07/2017
32.05
 81,500 32.64 32.64 31.85 16,600 0 1.3
18/07/2017
32.64
 95,188 32.09 32.72 31.38 16,900 26,000 -0.7
17/07/2017
32.09
 40,001 32.64 32.76 32.09 11,800 0 1.0
14/07/2017
32.64
 24,873 32.72 32.80 32.49 15,000 0 1.2
13/07/2017
32.72
 21,879 32.72 32.80 32.68 9,200 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |