CTCP Đường Quảng Ngãi (qns)

45.20
0.70
(1.57%)
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
(2026-03-30) 		-0.72 -1.57% 2,532,400 -885,200 0
44.10
46.10
45.20
2 tháng
(2026-03-02) 		-2.35 -4.97% 4,321,200 -727,300 8.2
44.10
47.25
45.20
3 tháng
(2026-01-29) 		-0.62 -1.36% 7,718,700 -355,000 26.2
44.10
47.44
45.20
6 tháng
(2025-10-31) 		2.60 6.14% 15,555,200 -61,500 40.6
41.08
47.44
45.20
12 tháng
(2025-05-05) 		3 7.15% 40,276,700 -1,751,760 1.6
41.08
47.44
45.20
24 tháng
(2024-05-09) 		3.59 8.70% 153,871,089 -18,761,963 -793.6
38.86
47.44
45.20
36 tháng
(2023-05-15) 		9.14 25.57% 362,542,041 -32,682,629 -1,449.7
33.42
47.44
45.20
60 tháng
(2021-05-25) 		18.04 67.14% 597,947,795 -25,162,816 -1,063.2
25.17
47.44
45.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2017
27.18
 137,919 26.77 27.59 26.62 20,500 0 1.5
16/08/2017
26.77
 271,929 25.80 27.22 25.69 73,400 40,000 2.4
15/08/2017
25.80
 178,895 25.76 25.84 25.43 75,700 30,000 3.1
14/08/2017
25.76
 284,128 26.36 26.40 24.86 84,900 0 5.8
11/08/2017
26.36
 198,930 26.88 26.88 25.99 21,200 0 1.5
10/08/2017
26.88
 123,850 27.15 27.30 26.81 90,700 0 6.8
09/08/2017
27.15
 85,480 27.37 27.37 26.92 145,200 98,500 3.4
08/08/2017
27.37
 305,305 28.01 28.16 26.17 233,400 195,000 2.8
07/08/2017
28.01
 137,598 28.60 28.60 28.01 39,000 29,840 0.4
04/08/2017
28.60
 119,424 28.98 29.09 28.45 244,500 40,000 15.8
03/08/2017
28.98
 42,863 28.45 29.16 28.45 58,100 50,010 0.6
02/08/2017
28.45
 126,810 29.43 29.50 28.38 130,100 100,200 2.3
01/08/2017
29.43
 59,210 29.91 29.99 29.43 12,100 10 1.0
31/07/2017
29.91
 46,942 30.17 30.17 29.91 24,900 0 2.0
28/07/2017: Cổ tức tiền mặt tỉ lệ: 5%
28/07/2017
30.17
 46,390 30.02 30.29 30.10 20,000 0 1.6
27/07/2017
30.02
 86,157 29.84 30.06 29.73 36,500 300 2.9
26/07/2017
29.84
 36,700 29.95 29.95 29.76 7,300 0 0.6
25/07/2017
29.95
 40,922 30.28 30.66 29.91 7,600 0 0.6
24/07/2017
30.28
 28,374 30.51 30.51 30.14 5,300 0 0.4
21/07/2017
30.51
 76,680 30.14 30.99 30.28 14,700 0 1.2
20/07/2017
30.14
 48,995 30.06 30.17 29.84 8,000 0 0.6
19/07/2017
30.06
 81,500 30.62 30.62 29.88 16,600 0 1.3
18/07/2017
30.62
 95,188 30.10 30.69 29.43 16,900 26,000 -0.7
17/07/2017
30.10
 40,001 30.62 30.73 30.10 11,800 0 1.0
14/07/2017
30.62
 24,873 30.69 30.77 30.47 15,000 0 1.2
13/07/2017
30.69
 21,879 30.69 30.77 30.66 9,200 0 0.8
12/07/2017
30.69
 102,632 30.73 30.81 30.51 55,700 100 4.6
11/07/2017
30.73
 31,460 30.81 30.84 30.69 6,600 0 0.5
10/07/2017
30.81
 78,264 31.03 31.03 30.69 11,200 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |