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)
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
03/10/2017
25.05
 187,920 25.69 25.69 24.64 3,700 0 0.2
02/10/2017
25.69
 69,150 26.06 26.06 25.43 0 0 0
29/09/2017
26.06
 31,550 26.21 26.21 25.99 0 0 0
28/09/2017
26.21
 50,910 26.25 26.25 26.17 0 0 0
27/09/2017
26.25
 74,194 26.32 26.32 26.17 0 4,200 -0.3
26/09/2017
26.32
 38,726 26.40 26.40 26.29 0 0 0
25/09/2017
26.40
 38,180 26.51 26.55 26.36 0 0 0
22/09/2017
26.51
 41,362 26.51 26.73 26.47 0 0 0
21/09/2017
26.51
 32,840 26.40 26.58 26.36 300 0 0.0
20/09/2017
26.40
 49,319 26.40 26.44 26.29 0 0 0
19/09/2017
26.40
 71,149 26.55 26.55 26.32 0 0 0
18/09/2017
26.55
 69,457 26.81 26.81 26.36 9,000 0 0.6
15/09/2017
26.81
 39,068 26.92 26.92 26.73 7,300 39 0.5
14/09/2017
26.92
 65,185 27.11 27.11 26.85 12,400 0 0.9
13/09/2017
27.11
 50,738 27.11 27.15 27.03 21,500 0 1.6
12/09/2017
27.11
 113,275 27.03 27.11 26.92 89,600 18,000 5.2
11/09/2017
27.03
 92,757 27.15 27.15 27.00 16,000 0 0
08/09/2017
27.15
 82,200 27.15 27.22 27.07 13,000 0 0.9
07/09/2017
27.15
 47,241 27.30 27.30 27.11 8,400 300 0.6
06/09/2017
27.30
 40,222 27.30 27.30 27.18 0 0 0
05/09/2017
27.30
 127,470 27.18 27.30 26.73 69,400 0 5.1
01/09/2017
27.18
 71,820 27.30 27.30 26.85 3,400 0 0.2
31/08/2017
27.30
 121,560 27.26 27.37 27.22 64,700 0 4.7
30/08/2017
27.26
 141,997 27.22 27.41 27.22 55,800 0 4.1
29/08/2017
27.22
 214,481 26.66 27.41 26.66 31,200 0 2.3
28/08/2017
26.66
 72,910 26.51 26.73 26.36 12,500 0 0.9
25/08/2017
26.51
 80,241 26.47 26.55 26.36 14,800 0 1.0
24/08/2017
26.47
 62,540 26.44 26.51 26.32 22,100 0 1.6
23/08/2017
26.44
 33,500 26.40 26.51 26.32 5,200 200 0.4
22/08/2017
26.40
 97,373 26.25 26.51 26.17 26,800 15,500 0.8
21/08/2017
26.25
 142,930 26.77 26.77 26.02 48,200 24,500 1.7
18/08/2017
26.77
 64,129 27.18 27.26 26.73 13,000 2,000 0.8

Chính sách bảo mật | Điều khoản sử dụng |