CTCP Đường Quảng Ngãi (qns)

47.50
0
(0%)
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
(2026-02-11) 		-1.70 -3.46% 2,655,400 485,500 23.6
46.90
49.50
47.50
2 tháng
(2026-01-12) 		1.30 2.82% 6,959,000 1,098,000 52.0
45.80
49.50
47.50
3 tháng
(2025-12-15) 		3.55 8.10% 8,671,200 1,078,500 51.1
43.75
49.50
47.50
6 tháng
(2025-09-15) 		0.91 1.95% 17,317,400 -100,300 -3.3
42.87
49.50
47.50
12 tháng
(2025-03-18) 		2.43 5.42% 58,478,800 -9,389,008 -385.6
40.55
49.50
47.50
24 tháng
(2024-03-25) 		6.73 16.54% 169,465,383 -17,632,822 -782.5
40.19
49.50
47.50
36 tháng
(2023-03-29) 		16.79 54.86% 367,010,284 -32,296,559 -1,471.4
30.61
49.50
47.50
60 tháng
(2021-04-08) 		17.32 57.58% 601,616,787 -23,730,707 -1,038.8
26.27
49.50
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/04/2017
36.69
 46,100 36.72 37.07 36.66 12,300 0 1.5
11/04/2017
36.72
 133,229 36.21 37.25 36.39 37,800 0 4.7
10/04/2017
36.21
 23,666 35.95 36.24 36.10 0 0 0
07/04/2017
35.95
 40,860 35.39 36.12 35.71 0 0 0
05/04/2017
35.39
 143,511 36.10 36.15 34.32 53,000 0 6.3
04/04/2017
36.10
 43,305 36.51 36.54 36.07 16,000 0 2.0
03/04/2017
36.51
 53,510 36.39 36.69 36.48 0 200 -0.0
31/03/2017
36.39
 54,832 36.98 36.98 36.33 10,000 0 1.2
30/03/2017
36.98
 15,948 36.98 37.16 36.83 0 3,000 -0.4
29/03/2017
36.98
 45,100 37.25 37.25 36.69 20,000 0 2.5
28/03/2017
37.25
 42,550 36.98 37.28 36.92 20,000 3,000 2.1
27/03/2017
36.98
 46,417 37.43 37.52 36.98 0 0 0
24/03/2017
37.43
 36,410 37.22 37.43 37.25 0 0 0
23/03/2017
37.22
 25,000 37.19 37.28 37.16 0 0 0
22/03/2017
37.19
 98,400 37.28 37.28 36.95 10,700 0 1.3
21/03/2017
37.28
 64,739 38.11 38.11 37.28 2,200 0 0.3
20/03/2017
38.11
 61,310 37.22 38.11 37.28 3,300 0 0.4
17/03/2017
37.22
 116,626 36.78 37.25 36.75 56,500 1,000 6.9
16/03/2017
36.78
 62,160 36.72 36.78 36.66 32,700 0 4.1
15/03/2017
36.72
 83,658 36.48 36.81 36.54 14,000 0 1.7
14/03/2017
36.48
 121,050 36.33 36.57 36.12 51,800 66,300 -1.8
13/03/2017
36.33
 95,060 36.66 36.81 36.21 21,200 31,700 -1.3
10/03/2017
36.66
 119,764 36.42 36.69 36.45 61,100 0 7.6
09/03/2017
36.42
 80,215 36.18 36.57 36.30 10,200 0 1.3
08/03/2017
36.18
 75,111 35.86 36.21 35.65 39,500 0 4.8
07/03/2017
35.86
 99,309 35.68 35.95 35.53 20,200 0 2.4
06/03/2017
35.68
 109,760 35.33 35.80 35.15 53,000 100 6.4
03/03/2017
35.33
 86,180 35.21 35.50 35.06 32,300 3,100 3.5
02/03/2017
35.21
 60,621 35.50 35.95 35.18 23,700 0 2.8
01/03/2017
35.50
 99,920 35.86 36.39 34.97 37,900 0 4.5
28/02/2017
35.86
 133,763 35.21 36.36 35.06 32,500 0 3.9
27/02/2017
35.21
 125,834 34.35 35.21 34.20 54,200 0 6.4
24/02/2017
34.35
 308,714 32.99 35.36 32.96 85,300 0 9.7
23/02/2017
32.99
 117,653 32.66 33.08 32.78 22,700 0 2.5
22/02/2017
32.66
 133,807 32.54 32.78 32.49 57,100 0 6.3
21/02/2017
32.54
 96,494 32.25 32.69 32.25 37,700 0 4.1
20/02/2017
32.25
 99,858 32.25 32.46 32.10 29,100 45,500 -1.8
17/02/2017
32.25
 60,830 32.25 32.34 32.19 18,800 0 2.1
16/02/2017
32.25
 87,256 32.43 32.54 32.25 35,300 0 3.9
15/02/2017
32.43
 15,910 32.37 32.54 32.31 4,200 0 0.5
14/02/2017
32.37
 80,849 32.52 32.69 32.31 54,300 0 6.0
13/02/2017
32.52
 41,493 32.54 32.69 32.28 8,600 200 0.9
10/02/2017
32.54
 60,500 32.69 32.81 32.52 42,000 0 4.6
09/02/2017
32.69
 164,362 32.40 32.81 32.25 92,000 7,000 9.4
08/02/2017
32.40
 42,074 32.19 32.54 32.34 12,900 0 1.4
07/02/2017
32.19
 68,222 32.46 32.78 32.16 30,600 0 3.3
06/02/2017
32.46
 91,966 32.78 33.40 32.28 30,400 0 3.3
03/02/2017
32.78
 149,507 32.40 33.11 32.34 62,700 0 7.0
02/02/2017
32.40
 59,391 31.72 32.54 31.78 20,110 100 2.2
25/01/2017
31.72
 33,930 31.27 32.22 31.24 14,900 1,300 1.5
24/01/2017
31.27
 23,723 31.15 31.36 31.07 12,200 0 1.3
23/01/2017
31.15
 62,000 31.04 31.21 30.47 31,500 0 3.3
20/01/2017
31.04
 76,399 31.07 31.21 30.86 26,600 3,500 2.4
19/01/2017
31.07
 45,974 31.07 31.63 30.92 20,900 0 2.2
18/01/2017
31.07
 62,197 30.36 31.51 30.18 14,800 100 1.5
17/01/2017
30.36
 134,672 30.59 31.07 29.29 77,100 0 7.9
16/01/2017
30.59
 69,045 32.01 32.22 30.47 30,300 0 3.2
13/01/2017
32.01
 110,598 32.81 33.14 31.36 29,210 0 3.2
12/01/2017
32.81
 229,238 32.34 33.14 32.25 98,000 100 10.8
11/01/2017
32.34
 159,433 31.89 32.54 31.07 98,800 0 10.7
10/01/2017
31.89
 221,390 31.21 32.25 30.77 112,200 0 12.0
09/01/2017
31.21
 123,351 29.62 31.21 29.56 48,100 0 4.9
06/01/2017
29.62
 139,310 29.14 29.67 29.08 85,100 31,100 5.4
05/01/2017: Cổ tức tiền mặt tỉ lệ: 5%
05/01/2017
29.14
 127,379 28.55 29.29 28.55 78,300 0 7.7
04/01/2017
28.55
 77,150 28.20 28.70 28.17 11,000 0 1.1
03/01/2017
28.20
 55,344 27.96 28.26 28.02 800 0 0.1
30/12/2016
27.96
 96,960 27.99 28.11 27.67 65,900 0 6.3
29/12/2016
27.99
 78,400 28.05 28.11 27.67 65,100 1,000 6.1
28/12/2016
28.05
 79,476 28.29 28.32 27.96 59,710 0 5.7
27/12/2016
28.29
 106,647 28.34 28.34 28.20 296,100 0 28.4
26/12/2016
28.34
 65,420 28.32 29.11 28.14 45,700 0 4.4
23/12/2016
28.32
 200,197 27.29 30.02 25.34 110,100 0 10.3
22/12/2016
27.29
 511,765 30.02 30.02 27.20 299,810 0 28.0

Chính sách bảo mật | Điều khoản sử dụng |