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)
07/07/2017
31.03
 52,300 31.21 31.40 30.92 10,300 0 0.9
06/07/2017
31.21
 73,623 31.07 31.21 30.84 33,000 0 2.8
05/07/2017
31.07
 58,100 31.25 31.25 30.92 11,500 17,700 -0.5
04/07/2017
31.25
 38,665 31.21 31.33 31.07 7,700 0 0.6
03/07/2017
31.21
 39,093 31.55 31.59 31.14 8,000 0 0.7
30/06/2017
31.55
 88,542 31.25 31.59 31.29 34,800 0 3.0
29/06/2017
31.25
 60,320 31.07 31.25 30.84 30,100 300 2.5
28/06/2017
31.07
 23,033 30.99 31.07 30.84 4,700 0 0.4
27/06/2017
30.99
 51,120 31.18 31.18 30.69 10,400 2,400 0.7
26/06/2017
31.18
 63,769 30.92 31.18 30.47 13,000 1,800 0.9
23/06/2017
30.92
 46,300 30.99 31.44 30.40 9,300 1,500 0.7
22/06/2017
30.99
 84,710 30.95 31.07 30.10 22,000 0 1.8
21/06/2017
30.95
 26,884 31.36 31.36 30.84 5,500 0 0.5
20/06/2017
31.36
 26,200 31.29 31.59 31.21 7,800 0 0.7
19/06/2017
31.29
 53,720 31.40 31.77 31.21 8,300 0 0.7
16/06/2017
31.40
 50,631 31.33 31.66 31.18 13,400 0 1.1
15/06/2017
31.33
 70,039 30.28 32.25 29.73 42,500 39,000 0.0
14/06/2017
30.28
 130,408 31.36 31.36 28.98 42,500 39,000 0.3
13/06/2017
31.36
 122,341 32.14 32.14 31.21 50,000 0 4.3
12/06/2017
32.14
 58,300 33.22 33.22 31.85 0 20,000 -1.7
09/06/2017
33.22
 11,720 33.29 33.33 33.22 0 0 0
08/06/2017
33.29
 55,826 33.15 33.52 33.03 50,000 0 4.5
07/06/2017
33.15
 16,400 33.55 33.55 33.07 0 0 0
06/06/2017
33.55
 56,780 33.48 33.81 33.37 49,400 0 4.5
05/06/2017
33.48
 138,600 33.52 33.55 33.37 170,700 2,100 15.2
02/06/2017
33.52
 33,040 33.63 33.63 33.44 0 0 0
01/06/2017
33.63
 18,900 34.04 34.04 33.59 0 0 0
31/05/2017
34.04
 67,000 33.89 34.11 33.67 50,000 0 4.6
30/05/2017
33.89
 110,900 33.63 34.15 33.44 100,100 0 9.2
29/05/2017
33.63
 131,209 33.44 33.93 33.33 50,100 0 4.6
26/05/2017
33.44
 119,684 33.44 33.55 33.26 2,100 0 0.2
25/05/2017
33.44
 28,830 33.44 33.63 33.07 0 0 0
24/05/2017
33.44
 49,408 33.63 33.78 33.41 12,200 0 1.1
23/05/2017
33.63
 41,700 34.08 34.19 33.48 0 0 0
22/05/2017
34.08
 28,200 34.37 34.37 34.08 4,500 0 0.4
19/05/2017
34.37
 39,670 34.22 34.45 34.19 12,600 0 1.2
18/05/2017
34.22
 38,900 34.26 34.52 34.15 3,200 0 0.3
17/05/2017
34.26
 16,000 34.08 36.04 34.00 0 0 0
16/05/2017
34.08
 27,610 34.48 34.48 33.44 2,200 0 0.2
15/05/2017
34.48
 34,128 34.45 34.52 33.44 0 4,000 -0.4
12/05/2017
34.45
 68,072 35.30 35.30 33.96 3,000 0 0.3
11/05/2017
35.30
 32,317 35.30 35.38 35.30 0 0 0
10/05/2017
35.30
 51,281 35.71 35.71 35.30 0 2,000 -0.2
09/05/2017
35.71
 48,893 36.04 36.04 35.71 0 0 0
08/05/2017
36.04
 27,952 36.34 36.53 35.67 0 0 0
05/05/2017
36.34
 53,616 36.27 36.53 36.34 0 0 0
04/05/2017
36.27
 84,343 35.49 36.60 35.71 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
35.49
 29,110 35.30 36.42 35.45 0 2,000 -0.2
28/04/2017
35.30
 30,010 35.42 35.59 35.30 3,200 0 0.4
27/04/2017
35.42
 14,000 35.30 35.44 35.24 0 0 0
26/04/2017
35.30
 16,430 35.70 35.96 35.24 0 0 0
25/04/2017
35.70
 20,900 35.76 35.87 35.56 0 0 0
24/04/2017
35.76
 56,533 35.04 35.76 35.04 28,500 0 3.6
21/04/2017
35.04
 25,418 35.04 35.04 34.96 0 0 0
20/04/2017
35.04
 11,300 35.10 35.10 35.02 0 0 0
19/04/2017
35.10
 24,800 34.96 35.10 34.96 0 0 0
18/04/2017
34.96
 60,428 35.04 35.16 34.87 0 0 0
17/04/2017
35.04
 21,570 35.04 35.16 35.02 0 0 0
14/04/2017
35.04
 13,870 35.24 35.30 34.93 0 0 0
13/04/2017: Cổ tức tiền mặt tỉ lệ: 10%
13/04/2017
35.24
 23,901 35.16 35.42 34.96 5,700 0 0.7
12/04/2017
35.16
 46,100 35.19 35.53 35.13 12,300 0 1.5
11/04/2017
35.19
 133,229 34.70 35.70 34.87 37,800 0 4.7
10/04/2017
34.70
 23,666 34.45 34.73 34.59 0 0 0
07/04/2017
34.45
 40,860 33.91 34.62 34.22 0 0 0
05/04/2017
33.91
 143,511 34.59 34.65 32.89 53,000 0 6.3
04/04/2017
34.59
 43,305 34.99 35.02 34.56 16,000 0 2.0
03/04/2017
34.99
 53,510 34.87 35.16 34.96 0 200 -0.0
31/03/2017
34.87
 54,832 35.44 35.44 34.82 10,000 0 1.2
30/03/2017
35.44
 15,948 35.44 35.61 35.30 0 3,000 -0.4
29/03/2017
35.44
 45,100 35.70 35.70 35.16 20,000 0 2.5
28/03/2017
35.70
 42,550 35.44 35.73 35.39 20,000 3,000 2.1
27/03/2017
35.44
 46,417 35.87 35.95 35.44 0 0 0
24/03/2017
35.87
 36,410 35.67 35.87 35.70 0 0 0
23/03/2017
35.67
 25,000 35.64 35.73 35.61 0 0 0
22/03/2017
35.64
 98,400 35.73 35.73 35.41 10,700 0 1.3
21/03/2017
35.73
 64,739 36.52 36.52 35.73 2,200 0 0.3
20/03/2017
36.52
 61,310 35.67 36.52 35.73 3,300 0 0.4
17/03/2017
35.67
 116,626 35.24 35.70 35.22 56,500 1,000 6.9
16/03/2017
35.24
 62,160 35.19 35.24 35.13 32,700 0 4.1
15/03/2017
35.19
 83,658 34.96 35.27 35.02 14,000 0 1.7
14/03/2017
34.96
 121,050 34.82 35.04 34.62 51,800 66,300 -1.8
13/03/2017
34.82
 95,060 35.13 35.27 34.70 21,200 31,700 -1.3
10/03/2017
35.13
 119,764 34.90 35.16 34.93 61,100 0 7.6
09/03/2017
34.90
 80,215 34.68 35.04 34.79 10,200 0 1.3
08/03/2017
34.68
 75,111 34.36 34.70 34.17 39,500 0 4.8
07/03/2017
34.36
 99,309 34.19 34.45 34.05 20,200 0 2.4
06/03/2017
34.19
 109,760 33.85 34.31 33.68 53,000 100 6.4
03/03/2017
33.85
 86,180 33.74 34.02 33.60 32,300 3,100 3.5
02/03/2017
33.74
 60,621 34.02 34.45 33.71 23,700 0 2.8
01/03/2017
34.02
 99,920 34.36 34.87 33.51 37,900 0 4.5
28/02/2017
34.36
 133,763 33.74 34.85 33.60 32,500 0 3.9
27/02/2017
33.74
 125,834 32.92 33.74 32.78 54,200 0 6.4
24/02/2017
32.92
 308,714 31.61 33.88 31.59 85,300 0 9.7
23/02/2017
31.61
 117,653 31.30 31.70 31.42 22,700 0 2.5
22/02/2017
31.30
 133,807 31.19 31.42 31.13 57,100 0 6.3
21/02/2017
31.19
 96,494 30.91 31.33 30.91 37,700 0 4.1
20/02/2017
30.91
 99,858 30.91 31.10 30.76 29,100 45,500 -1.8
17/02/2017
30.91
 60,830 30.91 30.99 30.85 18,800 0 2.1
16/02/2017
30.91
 87,256 31.08 31.19 30.91 35,300 0 3.9
15/02/2017
31.08
 15,910 31.02 31.19 30.96 4,200 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |