CTCP Đường Quảng Ngãi (qns)

45.20
0.70
(1.57%)
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
(2026-03-30) 		-0.72 -1.57% 2,532,400 -885,200 0
44.10
46.10
45.20
2 tháng
(2026-03-02) 		-2.35 -4.97% 4,321,200 -727,300 8.2
44.10
47.25
45.20
3 tháng
(2026-01-29) 		-0.62 -1.36% 7,718,700 -355,000 26.2
44.10
47.44
45.20
6 tháng
(2025-10-31) 		2.60 6.14% 15,555,200 -61,500 40.6
41.08
47.44
45.20
12 tháng
(2025-05-05) 		3 7.15% 40,276,700 -1,751,760 1.6
41.08
47.44
45.20
24 tháng
(2024-05-09) 		3.59 8.70% 153,871,089 -18,761,963 -793.6
38.86
47.44
45.20
36 tháng
(2023-05-15) 		9.14 25.57% 362,542,041 -32,682,629 -1,449.7
33.42
47.44
45.20
60 tháng
(2021-05-25) 		18.04 67.14% 597,947,795 -25,162,816 -1,063.2
25.17
47.44
45.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/01/2018
20.75
 100,613 21.12 21.31 20.71 0 0 0
05/01/2018
21.12
 222,321 20.78 22.60 20.82 1,400 0 0.1
04/01/2018
20.78
 54,337 20.67 20.82 20.60 500 0 0.0
03/01/2018
20.67
 153,513 20.71 20.75 20.63 0 0 0
02/01/2018
20.71
 95,301 20.52 20.90 20.60 0 0 0
29/12/2017
20.52
 145,967 20.67 20.75 20.41 0 0 0
28/12/2017
20.67
 242,462 21.01 21.01 20.60 30,730 0 1.7
27/12/2017
21.01
 85,202 21.05 21.09 20.94 0 0 0
26/12/2017
21.05
 135,310 21.12 21.12 20.97 2,000 50,000 -2.7
25/12/2017
21.12
 116,390 21.20 21.20 20.97 0 90 -0.0
22/12/2017
21.20
 118,015 21.12 21.24 21.09 500 0 0.0
21/12/2017
21.12
 244,200 21.31 21.46 21.09 100,000 0 5.6
20/12/2017
21.31
 173,460 21.12 21.39 20.75 95,500 0 5.4
19/12/2017: Cổ tức tiền mặt tỉ lệ: 5%
19/12/2017
21.12
 150,065 21.31 21.54 21.05 50,000 9,000 2.3
18/12/2017
21.31
 610,110 21.31 21.69 21.31 170,000 0 9.8
15/12/2017
21.31
 412,772 20.38 21.42 20.38 120,000 0 6.7
14/12/2017
20.38
 53,998 20.38 20.49 20.12 0 0 0
13/12/2017
20.38
 90,972 20.34 20.56 20.12 0 0 0
12/12/2017
20.34
 170,590 20.56 20.64 19.89 20 23,000 -1.2
11/12/2017
20.56
 74,023 20.94 20.94 20.38 0 0 0
08/12/2017
20.94
 82,897 20.83 21.24 20.79 0 0 0
07/12/2017
20.83
 193,670 20.45 20.94 20.38 10 0 0.0
06/12/2017
20.45
 202,760 20.94 21.01 20.12 1,800 0 0.1
05/12/2017
20.94
 133,424 21.28 21.54 20.75 0 0 0
04/12/2017
21.28
 322,302 22.10 22.10 21.28 0 0 0
01/12/2017
22.10
 77,721 22.14 22.14 21.99 2,443 27,980 -1.5
30/11/2017
22.14
 119,350 22.06 22.28 21.99 0 3,000 -0.2
29/11/2017
22.06
 125,320 22.25 22.43 21.84 0 9,600 -0.6
28/11/2017
22.25
 162,220 22.36 22.62 22.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |