CTCP Đường Quảng Ngãi (qns)

47.40
-0.10
(-0.21%)
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
(2026-06-29) 		-1.40 -2.86% 2,726,500 -464,508 0
47.40
49.10
47.40
2 tháng
(2026-05-29) 		0 0% 4,725,700 -158,884 0
47.40
49.20
47.40
3 tháng
(2026-04-29) 		2.40 5.31% 9,265,400 248,944 0
45.20
49.20
47.40
6 tháng
(2026-01-29) 		2.08 4.57% 16,914,500 -55,856 26.2
44.10
49.20
47.40
12 tháng
(2025-08-04) 		2.66 5.93% 35,124,500 -1,554,556 -43.3
41.08
49.20
47.40
24 tháng
(2024-08-07) 		7.31 18.14% 115,835,736 -16,444,431 -697.4
38.86
49.20
47.40
36 tháng
(2023-08-14) 		9.82 26% 300,048,433 -21,755,008 -944.4
34.87
49.20
47.40
60 tháng
(2021-08-23) 		15.71 49.28% 572,713,771 -22,156,146 -950.1
25.17
49.20
47.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/11/2017
22.36
 153,235 21.99 23.18 22.02 5,600 5,700 -0.0
24/11/2017
21.99
 312,474 22.51 22.55 21.76 10,000 135,000 -7.3
23/11/2017
22.51
 119,612 22.73 22.81 22.47 10 100 -0.0
22/11/2017
22.73
 69,683 22.77 22.77 22.58 1,687 500 0.1
21/11/2017
22.77
 67,227 22.66 22.85 22.66 2,200 0 0.1
20/11/2017
22.66
 252,017 22.51 23.00 22.51 100 100,650 -6.1
17/11/2017
22.51
 209,725 22.92 22.96 22.43 10,100 3,600 0.4
16/11/2017
22.92
 108,937 23.11 23.11 22.88 0 1,100 -0.1
15/11/2017
23.11
 116,511 23.11 23.26 23.03 10,000 31,300 -1.3
14/11/2017
23.11
 112,580 23.14 23.14 22.81 2,000 800 0.1
13/11/2017
23.14
 140,716 23.63 23.63 22.88 1,000 0 0.1
10/11/2017
23.63
 127,151 23.44 23.93 23.48 1,100 0 0.1
09/11/2017
23.44
 119,270 23.18 23.56 22.81 17,600 0 1.1
08/11/2017
23.18
 289,716 23.59 23.78 22.85 10,630 0 0.7
07/11/2017
23.59
 295,351 24.60 24.86 23.29 0 0 0
06/11/2017
24.60
 433,350 23.18 25.65 23.18 1,500 15,000 -0.9
03/11/2017
23.18
 555,416 21.13 23.18 21.31 400 0 0.0
02/11/2017
21.13
 380,450 20.38 21.31 20.42 800 0 0.0
01/11/2017
20.38
 175,919 20.49 20.56 20.19 0 31,600 -1.7
31/10/2017
20.49
 245,675 20.53 20.75 20.38 200 150,100 -8.2
30/10/2017
20.53
 304,100 20.53 21.31 19.63 20,000 80,000 -3.3
27/10/2017
20.53
 681,073 20.64 20.98 19.07 0 165,760 -8.6
26/10/2017
20.64
 238,950 21.24 21.69 20.56 5,000 68,700 0
25/10/2017
21.24
 396,929 22.88 22.88 19.63 48,200 88,200 -2.3
24/10/2017
22.88
 333,560 24.34 24.34 22.66 90,100 0 5.5
23/10/2017
24.34
 120,960 24.83 24.83 24.23 27,900 500 1.8
20/10/2017
24.83
 45,582 24.86 24.94 24.83 0 0 0
19/10/2017
24.86
 73,606 24.90 24.94 24.83 46,500 0 3.1
18/10/2017
24.90
 30,155 24.86 24.98 24.86 15,000 0 1.0
17/10/2017
24.86
 21,650 25.05 25.05 24.83 0 0 0
16/10/2017
25.05
 141,055 24.98 25.13 24.60 78,500 0 5.2
13/10/2017
24.98
 38,062 25.24 25.24 24.98 0 0 0
12/10/2017
25.24
 31,200 25.16 25.35 25.13 9,900 0 0
11/10/2017
25.16
 48,088 25.05 25.28 24.98 15,000 0 1.0
10/10/2017
25.05
 51,410 25.20 25.20 24.90 26,600 0 0
09/10/2017
25.20
 32,924 25.43 25.43 24.72 0 0 0
06/10/2017
25.43
 67,911 25.50 25.80 25.05 0 0 0
05/10/2017
25.50
 106,380 24.86 25.80 24.68 0 0 0
04/10/2017
24.86
 206,812 25.05 25.05 24.60 102,100 0 6.8

Chính sách bảo mật | Điều khoản sử dụng |