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)
12/07/2017
32.72
 102,632 32.76 32.84 32.52 55,700 100 4.6
11/07/2017
32.76
 31,460 32.84 32.88 32.72 6,600 0 0.5
10/07/2017
32.84
 78,264 33.08 33.08 32.72 11,200 0 0.9
07/07/2017
33.08
 52,300 33.28 33.48 32.96 10,300 0 0.9
06/07/2017
33.28
 73,623 33.12 33.28 32.88 33,000 0 2.8
05/07/2017
33.12
 58,100 33.32 33.32 32.96 11,500 17,700 -0.5
04/07/2017
33.32
 38,665 33.28 33.40 33.12 7,700 0 0.6
03/07/2017
33.28
 39,093 33.63 33.67 33.20 8,000 0 0.7
30/06/2017
33.63
 88,542 33.32 33.67 33.36 34,800 0 3.0
29/06/2017
33.32
 60,320 33.12 33.32 32.88 30,100 300 2.5
28/06/2017
33.12
 23,033 33.04 33.12 32.88 4,700 0 0.4
27/06/2017
33.04
 51,120 33.24 33.24 32.72 10,400 2,400 0.7
26/06/2017
33.24
 63,769 32.96 33.24 32.49 13,000 1,800 0.9
23/06/2017
32.96
 46,300 33.04 33.52 32.41 9,300 1,500 0.7
22/06/2017
33.04
 84,710 33.00 33.12 32.09 22,000 0 1.8
21/06/2017
33.00
 26,884 33.44 33.44 32.88 5,500 0 0.5
20/06/2017
33.44
 26,200 33.36 33.67 33.28 7,800 0 0.7
19/06/2017
33.36
 53,720 33.48 33.87 33.28 8,300 0 0.7
16/06/2017
33.48
 50,631 33.40 33.75 33.24 13,400 0 1.1
15/06/2017
33.40
 70,039 32.29 34.39 31.69 42,500 39,000 0.0
14/06/2017
32.29
 130,408 33.44 33.44 30.90 42,500 39,000 0.3
13/06/2017
33.44
 122,341 34.27 34.27 33.28 50,000 0 4.3
12/06/2017
34.27
 58,300 35.42 35.42 33.95 0 20,000 -1.7
09/06/2017
35.42
 11,720 35.50 35.54 35.42 0 0 0
08/06/2017
35.50
 55,826 35.34 35.73 35.22 50,000 0 4.5
07/06/2017
35.34
 16,400 35.77 35.77 35.26 0 0 0
06/06/2017
35.77
 56,780 35.69 36.05 35.58 49,400 0 4.5
05/06/2017
35.69
 138,600 35.73 35.77 35.58 170,700 2,100 15.2
02/06/2017
35.73
 33,040 35.85 35.85 35.65 0 0 0
01/06/2017
35.85
 18,900 36.29 36.29 35.81 0 0 0
31/05/2017
36.29
 67,000 36.13 36.37 35.89 50,000 0 4.6
30/05/2017
36.13
 110,900 35.85 36.41 35.65 100,100 0 9.2
29/05/2017
35.85
 131,209 35.65 36.17 35.54 50,100 0 4.6
26/05/2017
35.65
 119,684 35.65 35.77 35.46 2,100 0 0.2
25/05/2017
35.65
 28,830 35.65 35.85 35.26 0 0 0
24/05/2017
35.65
 49,408 35.85 36.01 35.61 12,200 0 1.1
23/05/2017
35.85
 41,700 36.33 36.45 35.69 0 0 0
22/05/2017
36.33
 28,200 36.64 36.64 36.33 4,500 0 0.4
19/05/2017
36.64
 39,670 36.49 36.72 36.45 12,600 0 1.2
18/05/2017
36.49
 38,900 36.53 36.80 36.41 3,200 0 0.3
17/05/2017
36.53
 16,000 36.33 38.43 36.25 0 0 0
16/05/2017
36.33
 27,610 36.76 36.76 35.65 2,200 0 0.2
15/05/2017
36.76
 34,128 36.72 36.80 35.65 0 4,000 -0.4
12/05/2017
36.72
 68,072 37.64 37.64 36.21 3,000 0 0.3
11/05/2017
37.64
 32,317 37.64 37.71 37.64 0 0 0
10/05/2017
37.64
 51,281 38.07 38.07 37.64 0 2,000 -0.2
09/05/2017
38.07
 48,893 38.43 38.43 38.07 0 0 0
08/05/2017
38.43
 27,952 38.74 38.94 38.03 0 0 0
05/05/2017
38.74
 53,616 38.67 38.94 38.74 0 0 0
04/05/2017
38.67
 84,343 37.83 39.02 38.07 0 1,000 -0.1
03/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
03/05/2017
37.83
 29,110 37.64 38.82 37.79 0 2,000 -0.2
28/04/2017
37.64
 30,010 37.76 37.94 37.64 3,200 0 0.4
27/04/2017
37.76
 14,000 37.64 37.79 37.57 0 0 0
26/04/2017
37.64
 16,430 38.06 38.34 37.57 0 0 0
25/04/2017
38.06
 20,900 38.12 38.24 37.91 0 0 0
24/04/2017
38.12
 56,533 37.36 38.12 37.36 28,500 0 3.6
21/04/2017
37.36
 25,418 37.36 37.36 37.27 0 0 0
20/04/2017
37.36
 11,300 37.42 37.42 37.33 0 0 0
19/04/2017
37.42
 24,800 37.27 37.42 37.27 0 0 0
18/04/2017
37.27
 60,428 37.36 37.48 37.18 0 0 0
17/04/2017
37.36
 21,570 37.36 37.48 37.33 0 0 0
14/04/2017
37.36
 13,870 37.57 37.64 37.24 0 0 0
13/04/2017: Cổ tức tiền mặt tỉ lệ: 10%
13/04/2017
37.57
 23,901 37.48 37.76 37.27 5,700 0 0.7
12/04/2017
37.48
 46,100 37.51 37.88 37.45 12,300 0 1.5
11/04/2017
37.51
 133,229 37.00 38.06 37.18 37,800 0 4.7
10/04/2017
37.00
 23,666 36.73 37.03 36.88 0 0 0
07/04/2017
36.73
 40,860 36.15 36.91 36.49 0 0 0
05/04/2017
36.15
 143,511 36.88 36.94 35.06 53,000 0 6.3
04/04/2017
36.88
 43,305 37.30 37.33 36.85 16,000 0 2.0
03/04/2017
37.30
 53,510 37.18 37.48 37.27 0 200 -0.0
31/03/2017
37.18
 54,832 37.79 37.79 37.12 10,000 0 1.2
30/03/2017
37.79
 15,948 37.79 37.97 37.63 0 3,000 -0.4
29/03/2017
37.79
 45,100 38.06 38.06 37.48 20,000 0 2.5
28/03/2017
38.06
 42,550 37.79 38.09 37.72 20,000 3,000 2.1
27/03/2017
37.79
 46,417 38.24 38.33 37.79 0 0 0
24/03/2017
38.24
 36,410 38.03 38.24 38.06 0 0 0
23/03/2017
38.03
 25,000 38.00 38.09 37.97 0 0 0
22/03/2017
38.00
 98,400 38.09 38.09 37.75 10,700 0 1.3
21/03/2017
38.09
 64,739 38.93 38.93 38.09 2,200 0 0.3
20/03/2017
38.93
 61,310 38.03 38.93 38.09 3,300 0 0.4
17/03/2017
38.03
 116,626 37.57 38.06 37.54 56,500 1,000 6.9
16/03/2017
37.57
 62,160 37.51 37.57 37.45 32,700 0 4.1
15/03/2017
37.51
 83,658 37.27 37.60 37.33 14,000 0 1.7
14/03/2017
37.27
 121,050 37.12 37.36 36.91 51,800 66,300 -1.8
13/03/2017
37.12
 95,060 37.45 37.60 37.00 21,200 31,700 -1.3
10/03/2017
37.45
 119,764 37.21 37.48 37.24 61,100 0 7.6
09/03/2017
37.21
 80,215 36.97 37.36 37.09 10,200 0 1.3
08/03/2017
36.97
 75,111 36.64 37.00 36.42 39,500 0 4.8
07/03/2017
36.64
 99,309 36.46 36.73 36.30 20,200 0 2.4
06/03/2017
36.46
 109,760 36.09 36.58 35.91 53,000 100 6.4
03/03/2017
36.09
 86,180 35.97 36.27 35.82 32,300 3,100 3.5
02/03/2017
35.97
 60,621 36.27 36.73 35.94 23,700 0 2.8
01/03/2017
36.27
 99,920 36.64 37.18 35.73 37,900 0 4.5
28/02/2017
36.64
 133,763 35.97 37.15 35.82 32,500 0 3.9
27/02/2017
35.97
 125,834 35.09 35.97 34.94 54,200 0 6.4
24/02/2017
35.09
 308,714 33.70 36.12 33.67 85,300 0 9.7
23/02/2017
33.70
 117,653 33.37 33.80 33.49 22,700 0 2.5
22/02/2017
33.37
 133,807 33.25 33.49 33.19 57,100 0 6.3
21/02/2017
33.25
 96,494 32.95 33.40 32.95 37,700 0 4.1
20/02/2017
32.95
 99,858 32.95 33.16 32.80 29,100 45,500 -1.8

Chính sách bảo mật | Điều khoản sử dụng |