CTCP Đường Quảng Ngãi (qns)

49.50
0.60
(1.23%)
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
(2026-08-12) 		3.11 6.77% 4,214,600 -291,710 0
45.40
49.50
49.50
2 tháng
(2026-07-13) 		1.54 3.25% 6,579,400 -1,106,609 0
45.40
49.50
49.50
3 tháng
(2026-06-15) 		1.54 3.25% 9,222,300 -1,370,785 0
45.40
49.50
49.50
6 tháng
(2026-03-16) 		4.46 10% 17,663,600 -1,595,566 0
43.15
49.50
49.50
12 tháng
(2025-09-16) 		5.13 11.68% 34,923,500 -1,675,966 -2.3
40.20
49.50
49.50
24 tháng
(2024-09-23) 		7.65 18.50% 113,848,419 -14,317,341 -549.4
38.03
49.50
49.50
36 tháng
(2023-09-27) 		11.07 29.20% 265,338,133 -22,232,067 -915.9
34.12
49.50
49.50
60 tháng
(2021-10-07) 		13.71 38.83% 547,640,382 -24,341,400 -1,011.7
24.63
49.50
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2018
19.82
 300,356 20.41 20.41 19.49 116,200 13,000 5.5
10/04/2018
20.41
 231,037 20.89 20.89 20.38 91,500 11,000 4.5
09/04/2018
20.89
 189,241 21.04 21.19 20.82 72,300 1,000 4.0
06/04/2018
21.04
 117,704 21.04 21.34 20.93 13,900 4 0.8
05/04/2018
21.04
 186,434 21.11 21.19 20.60 73,900 3,000 4.0
04/04/2018
21.11
 211,940 21.63 21.70 21.00 87,000 2,000 4.9
03/04/2018
21.63
 196,217 21.67 21.96 21.45 40,104 0 2.4
02/04/2018
21.67
 182,898 21.15 22.15 21.04 85,500 0 5.0
30/03/2018
21.15
 230,003 20.60 21.67 19.93 66,900 0 3.7
29/03/2018
20.60
 240,905 21.37 21.37 20.52 121,000 30,800 5.1
28/03/2018
21.37
 189,000 21.74 21.74 21.30 68,800 100 4.0
27/03/2018
21.74
 135,130 21.67 21.74 21.52 41,100 10,000 1.8
26/03/2018
21.67
 108,167 21.78 21.85 21.52 22,600 9,900 0.7
23/03/2018
21.78
 279,620 21.96 22.07 21.37 87,100 0 5.1
22/03/2018
21.96
 217,215 21.74 22.48 21.67 54,500 0 3.3
21/03/2018
21.74
 306,852 22.11 22.15 21.41 105,900 20,300 5.0
20/03/2018
22.11
 441,285 22.66 22.89 21.96 216,500 1,400 13.0
19/03/2018
22.66
 529,888 23.44 23.51 22.55 258,000 1,000 15.9
16/03/2018
23.44
 71,038 23.62 23.62 23.40 12,900 0 0.8
15/03/2018
23.62
 209,680 23.29 23.70 23.25 114,000 300 7.3
14/03/2018
23.29
 143,924 23.62 23.62 23.25 42,700 1,000 2.6
13/03/2018
23.62
 175,581 23.77 23.77 23.33 33,700 5,000 1.8
12/03/2018
23.77
 186,507 23.85 24.21 23.73 28,200 0 1.8
09/03/2018
23.85
 90,950 23.96 23.96 23.59 57,000 500 3.6
08/03/2018
23.96
 200,782 23.51 24.07 23.55 120,900 2,300 7.7
07/03/2018
23.51
 228,485 24.25 24.25 23.48 63,600 6,400 3.7
06/03/2018
24.25
 310,599 24.21 24.51 23.88 165,850 2,300 10.8
05/03/2018
24.21
 387,314 23.92 24.51 23.70 226,600 1,200 14.8
02/03/2018
23.92
 606,969 22.89 24.10 22.33 240,600 3,000 15.4
01/03/2018
22.89
 214,318 23.25 23.25 22.59 70,900 19,000 3.2
28/02/2018
23.25
 509,089 24.21 24.36 22.92 172,300 9,200 10.3
27/02/2018
24.21
 298,983 23.73 24.44 23.99 21,200 6,000 1.0
26/02/2018
23.73
 591,037 22.59 23.77 22.63 317,500 21,200 19.0
23/02/2018
22.59
 401,028 22.37 22.77 22.18 256,800 0 15.6
22/02/2018
22.37
 286,138 21.78 22.89 21.22 93,100 4,000 5.4
21/02/2018
21.78
 282,986 20.38 21.89 20.30 175,200 0 10.2
13/02/2018
20.38
 489,120 19.71 20.49 19.71 151,700 0 8.3
12/02/2018
19.71
 249,376 18.57 19.75 18.64 124,300 1,200 6.5
09/02/2018
18.57
 214,306 18.83 18.83 18.12 105,100 200 5.3
08/02/2018
18.83
 207,772 18.64 18.90 18.12 166,400 2,400 8.3
07/02/2018
18.64
 316,030 18.01 18.94 18.09 91,000 200 4.6
06/02/2018
18.01
 255,116 18.35 18.35 16.79 113,100 29,000 4.0
05/02/2018
18.35
 162,669 19.31 19.56 18.09 57,400 0 2.9
02/02/2018
19.31
 178,592 19.49 20.12 19.05 200 2,500 -0.1
01/02/2018
19.49
 378,616 17.72 19.67 17.72 63,900 1,300 3.3
31/01/2018
17.72
 271,259 16.61 17.90 16.24 51,000 0 2.4
30/01/2018
16.61
 344,645 16.79 16.83 15.84 620 1,000 -0.0
29/01/2018
16.79
 316,093 17.87 17.87 16.72 0 15,000 -0.7
26/01/2018
17.87
 328,635 17.98 18.01 17.72 0 127,600 -6.2
25/01/2018
17.98
 542,308 18.38 18.53 17.53 31,800 66,000 -1.7
24/01/2018
18.38
 234,190 18.64 18.86 18.38 48,300 91,600 -2.2
23/01/2018
18.64
 215,150 18.83 18.86 18.60 24,900 5,000 1.0
22/01/2018
18.83
 219,780 19.05 19.19 18.60 200 15,400 -0.8
19/01/2018
19.05
 208,300 19.38 19.56 18.97 5,020 59,900 -2.8
18/01/2018
19.38
 334,530 19.01 19.38 18.64 100,900 78,000 1.2
17/01/2018
19.01
 210,360 19.23 19.38 19.01 200 10,900 -0.6
16/01/2018
19.23
 140,850 19.16 19.42 19.16 2,400 0 0.1
15/01/2018
19.16
 221,349 19.49 19.53 18.64 5,400 1,100 0.2
12/01/2018
19.49
 139,340 19.45 19.75 19.42 400 2,500 -0.1
11/01/2018
19.45
 322,009 20.01 20.01 19.38 14,900 0 0.8
10/01/2018
20.01
 259,042 20.15 20.19 19.93 100 0 0.0
09/01/2018
20.15
 180,848 20.30 20.52 20.12 0 0 0
08/01/2018
20.30
 100,613 20.67 20.86 20.26 0 0 0
05/01/2018
20.67
 222,321 20.34 22.11 20.38 1,400 0 0.1
04/01/2018
20.34
 54,337 20.23 20.38 20.15 500 0 0.0
03/01/2018
20.23
 153,513 20.26 20.30 20.19 0 0 0
02/01/2018
20.26
 95,301 20.08 20.45 20.15 0 0 0
29/12/2017
20.08
 145,967 20.23 20.30 19.97 0 0 0
28/12/2017
20.23
 242,462 20.56 20.56 20.15 30,730 0 1.7
27/12/2017
20.56
 85,202 20.60 20.63 20.49 0 0 0
26/12/2017
20.60
 135,310 20.67 20.67 20.52 2,000 50,000 -2.7
25/12/2017
20.67
 116,390 20.74 20.74 20.52 0 90 -0.0
22/12/2017
20.74
 118,015 20.67 20.78 20.63 500 0 0.0
21/12/2017
20.67
 244,200 20.86 21.00 20.63 100,000 0 5.6
20/12/2017
20.86
 173,460 20.67 20.93 20.30 95,500 0 5.4
19/12/2017: Cổ tức tiền mặt tỉ lệ: 5%
19/12/2017
20.67
 150,065 20.86 21.08 20.60 50,000 9,000 2.3
18/12/2017
20.86
 610,110 20.86 21.22 20.86 170,000 0 9.8
15/12/2017
20.86
 412,772 19.94 20.97 19.94 120,000 0 6.7
14/12/2017
19.94
 53,998 19.94 20.05 19.68 0 0 0
13/12/2017
19.94
 90,972 19.90 20.12 19.68 0 0 0
12/12/2017
19.90
 170,590 20.12 20.20 19.46 20 23,000 -1.2
11/12/2017
20.12
 74,023 20.49 20.49 19.94 0 0 0
08/12/2017
20.49
 82,897 20.38 20.78 20.34 0 0 0
07/12/2017
20.38
 193,670 20.01 20.49 19.94 10 0 0.0
06/12/2017
20.01
 202,760 20.49 20.56 19.68 1,800 0 0.1
05/12/2017
20.49
 133,424 20.82 21.07 20.31 0 0 0
04/12/2017
20.82
 322,302 21.62 21.62 20.82 0 0 0
01/12/2017
21.62
 77,721 21.66 21.66 21.51 2,443 27,980 -1.5
30/11/2017
21.66
 119,350 21.59 21.81 21.51 0 3,000 -0.2
29/11/2017
21.59
 125,320 21.77 21.95 21.37 0 9,600 -0.6
28/11/2017
21.77
 162,220 21.88 22.14 21.77 0 0 0
27/11/2017
21.88
 153,235 21.51 22.68 21.55 5,600 5,700 -0.0
24/11/2017
21.51
 312,474 22.03 22.06 21.29 10,000 135,000 -7.3
23/11/2017
22.03
 119,612 22.25 22.32 21.99 10 100 -0.0
22/11/2017
22.25
 69,683 22.28 22.28 22.10 1,687 500 0.1
21/11/2017
22.28
 67,227 22.17 22.36 22.17 2,200 0 0.1
20/11/2017
22.17
 252,017 22.03 22.50 22.03 100 100,650 -6.1
17/11/2017
22.03
 209,725 22.43 22.47 21.95 10,100 3,600 0.4
16/11/2017
22.43
 108,937 22.61 22.61 22.39 0 1,100 -0.1
15/11/2017
22.61
 116,511 22.61 22.76 22.54 10,000 31,300 -1.3

Chính sách bảo mật | Điều khoản sử dụng |