CTCP Đường Quảng Ngãi (qns)

48.20
-0.30
(-0.62%)
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
(2026-05-13) 		-0.60 -1.22% 2,451,700 333,991 0
47.40
49
48.20
2 tháng
(2026-04-13) 		2.78 6.10% 7,031,700 165,419 0
44.10
49
48.20
3 tháng
(2026-03-16) 		2.88 6.33% 8,404,800 -236,781 0
44.10
49
48.20
6 tháng
(2025-12-15) 		6.38 15.18% 17,096,600 841,719 51.1
41.93
49
48.20
12 tháng
(2025-06-17) 		4.84 11.11% 38,561,200 -279,361 13.7
41.08
49
48.20
24 tháng
(2024-06-24) 		7.35 17.90% 126,140,305 -17,749,627 -779.6
38.86
49
48.20
36 tháng
(2023-06-28) 		11.56 31.36% 342,944,360 -26,470,807 -1,200.9
34.87
49
48.20
60 tháng
(2021-07-08) 		21.33 78.81% 591,155,410 -22,301,312 -968.5
25.17
49
48.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |