CTCP Đường Quảng Ngãi (qns)

47.50
0.60
(1.28%)
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
(2025-12-29) 		1.67 3.73% 3,046,200 543,000 25.3
44.93
47.10
47.10
2 tháng
(2025-12-01) 		3.63 8.45% 4,503,800 619,300 28.7
42.97
47.10
47.10
3 tháng
(2025-10-30) 		2.36 5.33% 7,785,600 273,800 13.5
42.87
47.10
47.10
6 tháng
(2025-08-01) 		-0.10 -0.21% 18,096,700 -1,442,400 -66.7
42.87
47.37
47.10
12 tháng
(2025-02-03) 		0.16 0.35% 62,794,790 -12,826,677 -552.6
40.55
47.45
47.10
24 tháng
(2024-02-15) 		5.93 14.58% 182,631,261 -19,067,219 -851.2
40.08
47.45
47.10
36 tháng
(2023-02-13) 		16.70 55.83% 365,777,593 -32,653,459 -1,490.2
29.43
47.45
47.10
60 tháng
(2021-02-23) 		17.89 62.32% 609,444,287 -24,041,909 -1,051.6
26.27
47.45
47.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2017
28.36
 71,820 28.48 28.48 28.01 3,400 0 0.2
31/08/2017
28.48
 121,560 28.44 28.56 28.40 64,700 0 4.7
30/08/2017
28.44
 141,997 28.40 28.60 28.40 55,800 0 4.1
29/08/2017
28.40
 214,481 27.82 28.60 27.82 31,200 0 2.3
28/08/2017
27.82
 72,910 27.66 27.90 27.51 12,500 0 0.9
25/08/2017
27.66
 80,241 27.62 27.70 27.51 14,800 0 1.0
24/08/2017
27.62
 62,540 27.58 27.66 27.47 22,100 0 1.6
23/08/2017
27.58
 33,500 27.55 27.66 27.47 5,200 200 0.4
22/08/2017
27.55
 97,373 27.39 27.66 27.31 26,800 15,500 0.8
21/08/2017
27.39
 142,930 27.94 27.94 27.16 48,200 24,500 1.7
18/08/2017
27.94
 64,129 28.36 28.44 27.90 13,000 2,000 0.8
17/08/2017
28.36
 137,919 27.94 28.79 27.78 20,500 0 1.5
16/08/2017
27.94
 271,929 26.92 28.40 26.80 73,400 40,000 2.4
15/08/2017
26.92
 178,895 26.88 26.96 26.53 75,700 30,000 3.1
14/08/2017
26.88
 284,128 27.51 27.55 25.95 84,900 0 5.8
11/08/2017
27.51
 198,930 28.05 28.05 27.12 21,200 0 1.5
10/08/2017
28.05
 123,850 28.33 28.48 27.97 90,700 0 6.8
09/08/2017
28.33
 85,480 28.56 28.56 28.09 145,200 98,500 3.4
08/08/2017
28.56
 305,305 29.22 29.38 27.31 233,400 195,000 2.8
07/08/2017
29.22
 137,598 29.85 29.85 29.22 39,000 29,840 0.4
04/08/2017
29.85
 119,424 30.24 30.35 29.69 244,500 40,000 15.8
03/08/2017
30.24
 42,863 29.69 30.43 29.69 58,100 50,010 0.6
02/08/2017
29.69
 126,810 30.71 30.78 29.61 130,100 100,200 2.3
01/08/2017
30.71
 59,210 31.21 31.29 30.71 12,100 10 1.0
31/07/2017
31.21
 46,942 31.49 31.49 31.21 24,900 0 2.0
28/07/2017: Cổ tức tiền mặt tỉ lệ: 5%
28/07/2017
31.49
 46,390 31.33 31.60 31.41 20,000 0 1.6
27/07/2017
31.33
 86,157 31.14 31.37 31.02 36,500 300 2.9
26/07/2017
31.14
 36,700 31.25 31.25 31.06 7,300 0 0.6
25/07/2017
31.25
 40,922 31.60 31.99 31.21 7,600 0 0.6
24/07/2017
31.60
 28,374 31.83 31.83 31.45 5,300 0 0.4
21/07/2017
31.83
 76,680 31.45 32.34 31.60 14,700 0 1.2
20/07/2017
31.45
 48,995 31.37 31.49 31.14 8,000 0 0.6
19/07/2017
31.37
 81,500 31.95 31.95 31.17 16,600 0 1.3
18/07/2017
31.95
 95,188 31.41 32.03 30.71 16,900 26,000 -0.7
17/07/2017
31.41
 40,001 31.95 32.07 31.41 11,800 0 1.0
14/07/2017
31.95
 24,873 32.03 32.11 31.80 15,000 0 1.2
13/07/2017
32.03
 21,879 32.03 32.11 31.99 9,200 0 0.8
12/07/2017
32.03
 102,632 32.07 32.14 31.83 55,700 100 4.6
11/07/2017
32.07
 31,460 32.14 32.18 32.03 6,600 0 0.5
10/07/2017
32.14
 78,264 32.38 32.38 32.03 11,200 0 0.9
07/07/2017
32.38
 52,300 32.57 32.76 32.26 10,300 0 0.9
06/07/2017
32.57
 73,623 32.42 32.57 32.18 33,000 0 2.8
05/07/2017
32.42
 58,100 32.61 32.61 32.26 11,500 17,700 -0.5
04/07/2017
32.61
 38,665 32.57 32.69 32.42 7,700 0 0.6
03/07/2017
32.57
 39,093 32.92 32.96 32.49 8,000 0 0.7
30/06/2017
32.92
 88,542 32.61 32.96 32.65 34,800 0 3.0
29/06/2017
32.61
 60,320 32.42 32.61 32.18 30,100 300 2.5
28/06/2017
32.42
 23,033 32.34 32.42 32.18 4,700 0 0.4
27/06/2017
32.34
 51,120 32.53 32.53 32.03 10,400 2,400 0.7
26/06/2017
32.53
 63,769 32.26 32.53 31.80 13,000 1,800 0.9
23/06/2017
32.26
 46,300 32.34 32.80 31.72 9,300 1,500 0.7
22/06/2017
32.34
 84,710 32.30 32.42 31.41 22,000 0 1.8
21/06/2017
32.30
 26,884 32.73 32.73 32.18 5,500 0 0.5
20/06/2017
32.73
 26,200 32.65 32.96 32.57 7,800 0 0.7
19/06/2017
32.65
 53,720 32.76 33.15 32.57 8,300 0 0.7
16/06/2017
32.76
 50,631 32.69 33.04 32.53 13,400 0 1.1
15/06/2017
32.69
 70,039 31.60 33.66 31.02 42,500 39,000 0.0
14/06/2017
31.60
 130,408 32.73 32.73 30.24 42,500 39,000 0.3
13/06/2017
32.73
 122,341 33.54 33.54 32.57 50,000 0 4.3
12/06/2017
33.54
 58,300 34.66 34.66 33.23 0 20,000 -1.7
09/06/2017
34.66
 11,720 34.74 34.78 34.66 0 0 0
08/06/2017
34.74
 55,826 34.59 34.97 34.47 50,000 0 4.5
07/06/2017
34.59
 16,400 35.01 35.01 34.51 0 0 0
06/06/2017
35.01
 56,780 34.94 35.29 34.82 49,400 0 4.5
05/06/2017
34.94
 138,600 34.97 35.01 34.82 170,700 2,100 15.2
02/06/2017
34.97
 33,040 35.09 35.09 34.90 0 0 0
01/06/2017
35.09
 18,900 35.52 35.52 35.05 0 0 0
31/05/2017
35.52
 67,000 35.36 35.60 35.13 50,000 0 4.6
30/05/2017
35.36
 110,900 35.09 35.63 34.90 100,100 0 9.2
29/05/2017
35.09
 131,209 34.90 35.40 34.78 50,100 0 4.6
26/05/2017
34.90
 119,684 34.90 35.01 34.70 2,100 0 0.2
25/05/2017
34.90
 28,830 34.90 35.09 34.51 0 0 0
24/05/2017
34.90
 49,408 35.09 35.25 34.86 12,200 0 1.1
23/05/2017
35.09
 41,700 35.56 35.67 34.94 0 0 0
22/05/2017
35.56
 28,200 35.87 35.87 35.56 4,500 0 0.4
19/05/2017
35.87
 39,670 35.71 35.94 35.67 12,600 0 1.2
18/05/2017
35.71
 38,900 35.75 36.02 35.63 3,200 0 0.3
17/05/2017
35.75
 16,000 35.56 37.61 35.48 0 0 0
16/05/2017
35.56
 27,610 35.98 35.98 34.90 2,200 0 0.2
15/05/2017
35.98
 34,128 35.94 36.02 34.90 0 4,000 -0.4
12/05/2017
35.94
 68,072 36.84 36.84 35.44 3,000 0 0.3
11/05/2017
36.84
 32,317 36.84 36.91 36.84 0 0 0
10/05/2017
36.84
 51,281 37.26 37.26 36.84 0 2,000 -0.2
09/05/2017
37.26
 48,893 37.61 37.61 37.26 0 0 0
08/05/2017
37.61
 27,952 37.92 38.12 37.22 0 0 0
05/05/2017
37.92
 53,616 37.84 38.12 37.92 0 0 0
04/05/2017
37.84
 84,343 37.03 38.19 37.26 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
37.03
 29,110 36.84 38.00 36.99 0 2,000 -0.2
28/04/2017
36.84
 30,010 36.96 37.13 36.84 3,200 0 0.4
27/04/2017
36.96
 14,000 36.84 36.99 36.78 0 0 0
26/04/2017
36.84
 16,430 37.25 37.52 36.78 0 0 0
25/04/2017
37.25
 20,900 37.31 37.43 37.10 0 0 0
24/04/2017
37.31
 56,533 36.57 37.31 36.57 28,500 0 3.6
21/04/2017
36.57
 25,418 36.57 36.57 36.48 0 0 0
20/04/2017
36.57
 11,300 36.63 36.63 36.54 0 0 0
19/04/2017
36.63
 24,800 36.48 36.63 36.48 0 0 0
18/04/2017
36.48
 60,428 36.57 36.69 36.39 0 0 0
17/04/2017
36.57
 21,570 36.57 36.69 36.54 0 0 0
14/04/2017
36.57
 13,870 36.78 36.84 36.45 0 0 0
13/04/2017: Cổ tức tiền mặt tỉ lệ: 10%
13/04/2017
36.78
 23,901 36.69 36.96 36.48 5,700 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |