CTCP Công trình Giao thông Vận tải Quảng Nam (qtc)

30.80
2.80
(10%)
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
(2026-02-23) 		-5 -15.15% 6,500 0 0
28
34.50
30.80
2 tháng
(2026-01-19) 		-0.50 -1.75% 10,300 0 0
28
34.50
30.80
3 tháng
(2025-12-18) 		-3 -9.68% 134,000 0 0
28
38.80
30.80
6 tháng
(2025-09-19) 		9.06 47.81% 297,900 0 0
18.94
38.80
30.80
12 tháng
(2025-03-24) 		11 64.71% 774,200 -23,900 -0.4
14.18
38.80
30.80
24 tháng
(2024-03-28) 		16.83 150.71% 2,371,374 -428,275 -6.1
10.52
38.80
30.80
36 tháng
(2023-04-03) 		17.22 159.65% 2,567,210 -465,275 -6.5
8.96
38.80
30.80
60 tháng
(2021-04-13) 		16.65 146.79% 4,319,283 -539,355 -7.6
8.96
38.80
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2017
12.74
 1,500 12.74 12.74 12.74 0 0 0
26/05/2017
12.74
 5,500 12.79 12.79 12.74 0 0 0
25/05/2017
12.79
 500 13.45 13.45 12.79 0 0 0
24/05/2017
13.45
 400 12.74 13.45 12.74 0 0 0
23/05/2017
12.74
 300 12.74 12.74 12.74 0 0 0
22/05/2017
12.74
 6,100 12.84 12.84 12.51 0 0 0
19/05/2017
12.84
 100 12.27 12.84 12.84 0 0 0
18/05/2017
12.27
 2,600 12.74 12.74 12.27 0 0 0
17/05/2017
12.74
 3,700 12.51 12.74 12.60 0 0 0
16/05/2017
12.51
 5,300 12.27 12.51 12.27 0 0 0
15/05/2017
12.27
 2,300 11.89 12.27 11.94 0 0 0
12/05/2017
11.89
 1,000 11.89 11.89 11.89 0 0 0
11/05/2017
11.89
 5,540 11.85 11.89 11.85 0 0 0
10/05/2017
11.85
 200 11.75 11.85 11.80 0 0 0
09/05/2017
11.75
 1,700 11.80 11.80 11.75 0 0 0
08/05/2017
11.80
 0 11.80 11.80 11.80 0 0 0
05/05/2017
11.80
 510 11.89 11.89 11.71 0 0 0
04/05/2017
11.89
 0 11.89 11.89 11.89 0 0 0
03/05/2017
11.89
 100 12.27 12.27 11.89 0 0 0
28/04/2017
12.27
 4,200 11.75 12.27 11.75 100 0 0.0
27/04/2017
11.75
 0 11.75 11.75 11.75 0 0 0
26/04/2017
11.75
 0 11.75 11.75 11.75 0 0 0
25/04/2017
11.75
 5,500 12.27 12.27 11.75 0 0 0
24/04/2017
12.27
 100 12.27 12.27 12.27 0 0 0
21/04/2017
12.27
 2,800 12.27 12.27 12.27 0 0 0
20/04/2017
12.27
 3,100 12.27 12.27 12.27 0 0 0
19/04/2017
12.27
 2,400 12.18 12.27 12.27 0 0 0
18/04/2017
12.18
 1,000 12.18 12.18 12.18 0 0 0
17/04/2017
12.18
 2,600 12.08 12.27 12.18 0 0 0
14/04/2017
12.08
 100 12.04 12.08 12.08 0 0 0
13/04/2017
12.04
 2,600 12.08 12.13 12.04 0 0 0
12/04/2017
12.08
 3,000 12.13 12.13 11.85 0 0 0
11/04/2017
12.13
 1,800 11.99 12.13 12.04 0 0 0
10/04/2017
11.99
 800 11.75 11.99 11.80 0 0 0
07/04/2017
11.75
 2,500 11.80 11.85 11.75 0 0 0
05/04/2017
11.80
 0 11.80 11.80 11.80 0 0 0
04/04/2017
11.80
 2,300 11.89 11.89 11.80 0 0 0
03/04/2017
11.89
 1,200 11.56 11.89 11.56 0 0 0
31/03/2017
11.56
 5,900 11.80 11.80 11.33 0 0 0
30/03/2017
11.80
 500 11.89 11.89 11.80 0 0 0
29/03/2017
11.89
 2,900 11.89 11.99 11.89 0 0 0
28/03/2017
11.89
 700 10.86 11.89 11.47 0 0 0
27/03/2017
10.86
 1,800 11.80 11.80 10.86 0 0 0
24/03/2017
11.80
 1,700 11.80 11.80 11.80 0 0 0
23/03/2017
11.80
 200 11.80 11.80 11.80 0 0 0
22/03/2017
11.80
 0 11.80 11.80 11.80 0 0 0
21/03/2017
11.80
 1,000 11.80 11.80 11.80 0 0 0
20/03/2017
11.80
 7,200 11.85 12.70 11.80 0 0 0
17/03/2017
11.85
 11,400 11.61 12.51 11.56 0 0 0
16/03/2017
11.61
 14,100 11.56 12.70 11.33 0 0 0
15/03/2017
11.56
 1,900 12.04 12.04 11.56 0 0 0
14/03/2017
12.04
 0 12.04 12.04 12.04 0 0 0
13/03/2017
12.04
 500 11.56 12.04 11.56 0 0 0
10/03/2017
11.56
 1,600 11.52 11.56 11.42 600 0 0.0
09/03/2017
11.52
 6,900 11.80 12.13 11.33 1,000 0 0.0
08/03/2017
11.80
 900 11.75 11.80 11.56 0 0 0
07/03/2017
11.75
 600 11.94 11.94 11.75 0 0 0
06/03/2017
11.94
 1,000 11.94 11.94 11.94 0 0 0
03/03/2017
11.94
 2,000 11.94 11.94 11.80 0 0 0
02/03/2017
11.94
 4,200 11.94 11.94 11.94 0 0 0
01/03/2017
11.94
 2,100 11.94 12.04 11.94 0 0 0
28/02/2017
11.94
 8,500 11.94 11.94 11.80 0 0 0
27/02/2017
11.94
 300 12.27 12.27 11.94 0 0 0
24/02/2017
12.27
 3,800 12.27 12.27 12.27 0 0 0
23/02/2017
12.27
 500 11.99 12.74 12.27 0 0 0
22/02/2017
11.99
 9,300 11.94 12.04 11.94 0 0 0
21/02/2017
11.94
 12,500 11.89 12.27 11.80 0 0 0
20/02/2017
11.89
 6,700 12.51 12.51 11.89 0 0 0
17/02/2017
12.51
 5,300 12.65 12.65 12.51 0 0 0
16/02/2017
12.65
 3,000 12.41 12.65 12.51 0 600 -0.0
15/02/2017
12.41
 100 12.70 12.70 12.41 0 0 0
14/02/2017
12.70
 900 12.60 12.74 12.70 0 0 0
13/02/2017
12.60
 5,100 12.74 12.74 12.60 0 0 0
10/02/2017
12.74
 2,100 12.74 12.74 12.74 0 0 0
09/02/2017
12.74
 0 12.74 12.74 12.74 0 0 0
08/02/2017
12.74
 5,880 12.74 12.74 12.74 0 0 0
07/02/2017
12.74
 1,000 12.56 12.74 12.74 0 0 0
06/02/2017
12.56
 200 12.18 12.56 12.37 0 0 0
03/02/2017
12.18
 1,200 12.13 12.18 11.89 0 0 0
02/02/2017
12.13
 100 13.31 13.31 12.13 0 0 0
25/01/2017
13.31
 0 13.31 13.31 13.31 0 0 0
24/01/2017
13.31
 500 13.22 13.31 13.22 0 0 0
23/01/2017
13.22
 12,300 13.78 13.78 12.41 0 0 0
20/01/2017
13.78
 3,900 13.69 13.78 13.69 0 0 0
19/01/2017
13.69
 243 13.31 13.69 13.69 0 0 0
18/01/2017
13.31
 500 13.22 13.31 13.31 0 0 0
17/01/2017
13.22
 600 13.31 13.31 13.22 0 0 0
16/01/2017
13.31
 1,800 13.22 13.59 13.26 0 0 0
13/01/2017
13.22
 1,000 12.74 13.22 13.22 0 0 0
12/01/2017
12.74
 100 12.27 12.74 12.74 0 0 0
11/01/2017
12.27
 2,500 13.07 13.07 12.27 0 0 0
10/01/2017
13.07
 0 13.07 13.07 13.07 0 0 0
09/01/2017
13.07
 4,357 11.89 13.07 11.80 0 0 0
06/01/2017
11.89
 1,000 12.13 12.13 11.85 0 0 0
05/01/2017
12.13
 3,200 12.13 12.13 12.13 0 0 0
04/01/2017
12.13
 7,800 12.51 12.51 12.13 0 0 0
03/01/2017
12.51
 1,700 12.74 12.74 12.51 0 0 0
30/12/2016
12.74
 2,000 12.74 12.74 12.74 0 0 0
29/12/2016
12.74
 3,000 12.74 12.74 12.74 0 0 0
28/12/2016
12.74
 0 12.74 12.74 12.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |