CTCP Đường Quảng Ngãi (qns)

47.40
-0.10
(-0.21%)
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
(2026-06-29) 		-1.40 -2.86% 2,726,500 -464,508 0
47.40
49.10
47.40
2 tháng
(2026-05-29) 		0 0% 4,725,700 -158,884 0
47.40
49.20
47.40
3 tháng
(2026-04-29) 		2.40 5.31% 9,265,400 248,944 0
45.20
49.20
47.40
6 tháng
(2026-01-29) 		2.08 4.57% 16,914,500 -55,856 26.2
44.10
49.20
47.40
12 tháng
(2025-08-04) 		2.66 5.93% 35,124,500 -1,554,556 -43.3
41.08
49.20
47.40
24 tháng
(2024-08-07) 		7.31 18.14% 115,835,736 -16,444,431 -697.4
38.86
49.20
47.40
36 tháng
(2023-08-14) 		9.82 26% 300,048,433 -21,755,008 -944.4
34.87
49.20
47.40
60 tháng
(2021-08-23) 		15.71 49.28% 572,713,771 -22,156,146 -950.1
25.17
49.20
47.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |