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)
14/11/2017
22.61
 112,580 22.65 22.65 22.32 2,000 800 0.1
13/11/2017
22.65
 140,716 23.12 23.12 22.39 1,000 0 0.1
10/11/2017
23.12
 127,151 22.94 23.42 22.98 1,100 0 0.1
09/11/2017
22.94
 119,270 22.68 23.05 22.32 17,600 0 1.1
08/11/2017
22.68
 289,716 23.09 23.27 22.36 10,630 0 0.7
07/11/2017
23.09
 295,351 24.08 24.33 22.79 0 0 0
06/11/2017
24.08
 433,350 22.68 25.10 22.68 1,500 15,000 -0.9
03/11/2017
22.68
 555,416 20.67 22.68 20.86 400 0 0.0
02/11/2017
20.67
 380,450 19.94 20.86 19.98 800 0 0.0
01/11/2017
19.94
 175,919 20.05 20.12 19.76 0 31,600 -1.7
31/10/2017
20.05
 245,675 20.09 20.31 19.94 200 150,100 -8.2
30/10/2017
20.09
 304,100 20.09 20.86 19.21 20,000 80,000 -3.3
27/10/2017
20.09
 681,073 20.20 20.53 18.66 0 165,760 -8.6
26/10/2017
20.20
 238,950 20.78 21.22 20.12 5,000 68,700 0
25/10/2017
20.78
 396,929 22.39 22.39 19.21 48,200 88,200 -2.3
24/10/2017
22.39
 333,560 23.82 23.82 22.17 90,100 0 5.5
23/10/2017
23.82
 120,960 24.29 24.29 23.71 27,900 500 1.8
20/10/2017
24.29
 45,582 24.33 24.40 24.29 0 0 0
19/10/2017
24.33
 73,606 24.37 24.40 24.29 46,500 0 3.1
18/10/2017
24.37
 30,155 24.33 24.44 24.33 15,000 0 1.0
17/10/2017
24.33
 21,650 24.51 24.51 24.29 0 0 0
16/10/2017
24.51
 141,055 24.44 24.59 24.08 78,500 0 5.2
13/10/2017
24.44
 38,062 24.70 24.70 24.44 0 0 0
12/10/2017
24.70
 31,200 24.62 24.81 24.59 9,900 0 0
11/10/2017
24.62
 48,088 24.51 24.73 24.44 15,000 0 1.0
10/10/2017
24.51
 51,410 24.66 24.66 24.37 26,600 0 0
09/10/2017
24.66
 32,924 24.88 24.88 24.18 0 0 0
06/10/2017
24.88
 67,911 24.95 25.25 24.51 0 0 0
05/10/2017
24.95
 106,380 24.33 25.25 24.15 0 0 0
04/10/2017
24.33
 206,812 24.51 24.51 24.08 102,100 0 6.8
03/10/2017
24.51
 187,920 25.14 25.14 24.11 3,700 0 0.2
02/10/2017
25.14
 69,150 25.50 25.50 24.88 0 0 0
29/09/2017
25.50
 31,550 25.65 25.65 25.43 0 0 0
28/09/2017
25.65
 50,910 25.68 25.68 25.61 0 0 0
27/09/2017
25.68
 74,194 25.76 25.76 25.61 0 4,200 -0.3
26/09/2017
25.76
 38,726 25.83 25.83 25.72 0 0 0
25/09/2017
25.83
 38,180 25.94 25.98 25.79 0 0 0
22/09/2017
25.94
 41,362 25.94 26.16 25.90 0 0 0
21/09/2017
25.94
 32,840 25.83 26.01 25.79 300 0 0.0
20/09/2017
25.83
 49,319 25.83 25.87 25.72 0 0 0
19/09/2017
25.83
 71,149 25.98 25.98 25.76 0 0 0
18/09/2017
25.98
 69,457 26.23 26.23 25.79 9,000 0 0.6
15/09/2017
26.23
 39,068 26.34 26.34 26.16 7,300 39 0.5
14/09/2017
26.34
 65,185 26.53 26.53 26.27 12,400 0 0.9
13/09/2017
26.53
 50,738 26.53 26.56 26.45 21,500 0 1.6
12/09/2017
26.53
 113,275 26.45 26.53 26.34 89,600 18,000 5.2
11/09/2017
26.45
 92,757 26.56 26.56 26.42 16,000 0 0
08/09/2017
26.56
 82,200 26.56 26.64 26.49 13,000 0 0.9
07/09/2017
26.56
 47,241 26.71 26.71 26.53 8,400 300 0.6
06/09/2017
26.71
 40,222 26.71 26.71 26.60 0 0 0
05/09/2017
26.71
 127,470 26.60 26.71 26.16 69,400 0 5.1
01/09/2017
26.60
 71,820 26.71 26.71 26.27 3,400 0 0.2
31/08/2017
26.71
 121,560 26.67 26.78 26.64 64,700 0 4.7
30/08/2017
26.67
 141,997 26.64 26.82 26.64 55,800 0 4.1
29/08/2017
26.64
 214,481 26.09 26.82 26.09 31,200 0 2.3
28/08/2017
26.09
 72,910 25.94 26.16 25.79 12,500 0 0.9
25/08/2017
25.94
 80,241 25.90 25.98 25.79 14,800 0 1.0
24/08/2017
25.90
 62,540 25.87 25.94 25.76 22,100 0 1.6
23/08/2017
25.87
 33,500 25.83 25.94 25.76 5,200 200 0.4
22/08/2017
25.83
 97,373 25.68 25.94 25.61 26,800 15,500 0.8
21/08/2017
25.68
 142,930 26.20 26.20 25.47 48,200 24,500 1.7
18/08/2017
26.20
 64,129 26.60 26.67 26.16 13,000 2,000 0.8
17/08/2017
26.60
 137,919 26.20 27.00 26.05 20,500 0 1.5
16/08/2017
26.20
 271,929 25.25 26.64 25.14 73,400 40,000 2.4
15/08/2017
25.25
 178,895 25.21 25.28 24.88 75,700 30,000 3.1
14/08/2017
25.21
 284,128 25.79 25.83 24.33 84,900 0 5.8
11/08/2017
25.79
 198,930 26.31 26.31 25.43 21,200 0 1.5
10/08/2017
26.31
 123,850 26.56 26.71 26.23 90,700 0 6.8
09/08/2017
26.56
 85,480 26.78 26.78 26.34 145,200 98,500 3.4
08/08/2017
26.78
 305,305 27.40 27.55 25.61 233,400 195,000 2.8
07/08/2017
27.40
 137,598 27.99 27.99 27.40 39,000 29,840 0.4
04/08/2017
27.99
 119,424 28.36 28.47 27.84 244,500 40,000 15.8
03/08/2017
28.36
 42,863 27.84 28.54 27.84 58,100 50,010 0.6
02/08/2017
27.84
 126,810 28.79 28.87 27.77 130,100 100,200 2.3
01/08/2017
28.79
 59,210 29.27 29.34 28.79 12,100 10 1.0
31/07/2017
29.27
 46,942 29.53 29.53 29.27 24,900 0 2.0
28/07/2017: Cổ tức tiền mặt tỉ lệ: 5%
28/07/2017
29.53
 46,390 29.38 29.64 29.45 20,000 0 1.6
27/07/2017
29.38
 86,157 29.20 29.42 29.09 36,500 300 2.9
26/07/2017
29.20
 36,700 29.31 29.31 29.13 7,300 0 0.6
25/07/2017
29.31
 40,922 29.63 30.00 29.27 7,600 0 0.6
24/07/2017
29.63
 28,374 29.85 29.85 29.49 5,300 0 0.4
21/07/2017
29.85
 76,680 29.49 30.33 29.63 14,700 0 1.2
20/07/2017
29.49
 48,995 29.42 29.53 29.20 8,000 0 0.6
19/07/2017
29.42
 81,500 29.96 29.96 29.23 16,600 0 1.3
18/07/2017
29.96
 95,188 29.45 30.03 28.80 16,900 26,000 -0.7
17/07/2017
29.45
 40,001 29.96 30.07 29.45 11,800 0 1.0
14/07/2017
29.96
 24,873 30.03 30.11 29.82 15,000 0 1.2
13/07/2017
30.03
 21,879 30.03 30.11 30.00 9,200 0 0.8
12/07/2017
30.03
 102,632 30.07 30.14 29.85 55,700 100 4.6
11/07/2017
30.07
 31,460 30.14 30.18 30.03 6,600 0 0.5
10/07/2017
30.14
 78,264 30.36 30.36 30.03 11,200 0 0.9
07/07/2017
30.36
 52,300 30.54 30.73 30.25 10,300 0 0.9
06/07/2017
30.54
 73,623 30.40 30.54 30.18 33,000 0 2.8
05/07/2017
30.40
 58,100 30.58 30.58 30.25 11,500 17,700 -0.5
04/07/2017
30.58
 38,665 30.54 30.65 30.40 7,700 0 0.6
03/07/2017
30.54
 39,093 30.87 30.91 30.47 8,000 0 0.7
30/06/2017
30.87
 88,542 30.58 30.91 30.62 34,800 0 3.0
29/06/2017
30.58
 60,320 30.40 30.58 30.18 30,100 300 2.5
28/06/2017
30.40
 23,033 30.33 30.40 30.18 4,700 0 0.4
27/06/2017
30.33
 51,120 30.51 30.51 30.03 10,400 2,400 0.7

Chính sách bảo mật | Điều khoản sử dụng |