CTCP Đường Quảng Ngãi (qns)

49.50
0.60
(1.23%)
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
(2026-08-12) 		3.11 6.77% 4,214,600 -291,710 0
45.40
49.50
49.50
2 tháng
(2026-07-13) 		1.54 3.25% 6,579,400 -1,106,609 0
45.40
49.50
49.50
3 tháng
(2026-06-15) 		1.54 3.25% 9,222,300 -1,370,785 0
45.40
49.50
49.50
6 tháng
(2026-03-16) 		4.46 10% 17,663,600 -1,595,566 0
43.15
49.50
49.50
12 tháng
(2025-09-16) 		5.13 11.68% 34,923,500 -1,675,966 -2.3
40.20
49.50
49.50
24 tháng
(2024-09-23) 		7.65 18.50% 113,848,419 -14,317,341 -549.4
38.03
49.50
49.50
36 tháng
(2023-09-27) 		11.07 29.20% 265,338,133 -22,232,067 -915.9
34.12
49.50
49.50
60 tháng
(2021-10-07) 		13.71 38.83% 547,640,382 -24,341,400 -1,011.7
24.63
49.50
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2017
30.51
 63,769 30.25 30.51 29.82 13,000 1,800 0.9
23/06/2017
30.25
 46,300 30.33 30.76 29.74 9,300 1,500 0.7
22/06/2017
30.33
 84,710 30.29 30.40 29.45 22,000 0 1.8
21/06/2017
30.29
 26,884 30.69 30.69 30.18 5,500 0 0.5
20/06/2017
30.69
 26,200 30.62 30.91 30.54 7,800 0 0.7
19/06/2017
30.62
 53,720 30.73 31.09 30.54 8,300 0 0.7
16/06/2017
30.73
 50,631 30.65 30.98 30.51 13,400 0 1.1
15/06/2017
30.65
 70,039 29.63 31.56 29.09 42,500 39,000 0.0
14/06/2017
29.63
 130,408 30.69 30.69 28.36 42,500 39,000 0.3
13/06/2017
30.69
 122,341 31.45 31.45 30.54 50,000 0 4.3
12/06/2017
31.45
 58,300 32.51 32.51 31.16 0 20,000 -1.7
09/06/2017
32.51
 11,720 32.58 32.62 32.51 0 0 0
08/06/2017
32.58
 55,826 32.43 32.80 32.33 50,000 0 4.5
07/06/2017
32.43
 16,400 32.83 32.83 32.36 0 0 0
06/06/2017
32.83
 56,780 32.76 33.09 32.65 49,400 0 4.5
05/06/2017
32.76
 138,600 32.80 32.83 32.65 170,700 2,100 15.2
02/06/2017
32.80
 33,040 32.91 32.91 32.73 0 0 0
01/06/2017
32.91
 18,900 33.31 33.31 32.87 0 0 0
31/05/2017
33.31
 67,000 33.16 33.38 32.94 50,000 0 4.6
30/05/2017
33.16
 110,900 32.91 33.42 32.73 100,100 0 9.2
29/05/2017
32.91
 131,209 32.73 33.20 32.62 50,100 0 4.6
26/05/2017
32.73
 119,684 32.73 32.83 32.54 2,100 0 0.2
25/05/2017
32.73
 28,830 32.73 32.91 32.36 0 0 0
24/05/2017
32.73
 49,408 32.91 33.05 32.69 12,200 0 1.1
23/05/2017
32.91
 41,700 33.34 33.45 32.76 0 0 0
22/05/2017
33.34
 28,200 33.63 33.63 33.34 4,500 0 0.4
19/05/2017
33.63
 39,670 33.49 33.71 33.45 12,600 0 1.2
18/05/2017
33.49
 38,900 33.53 33.78 33.42 3,200 0 0.3
17/05/2017
33.53
 16,000 33.34 35.27 33.27 0 0 0
16/05/2017
33.34
 27,610 33.74 33.74 32.73 2,200 0 0.2
15/05/2017
33.74
 34,128 33.71 33.78 32.73 0 4,000 -0.4
12/05/2017
33.71
 68,072 34.54 34.54 33.23 3,000 0 0.3
11/05/2017
34.54
 32,317 34.54 34.62 34.54 0 0 0
10/05/2017
34.54
 51,281 34.94 34.94 34.54 0 2,000 -0.2
09/05/2017
34.94
 48,893 35.27 35.27 34.94 0 0 0
08/05/2017
35.27
 27,952 35.56 35.74 34.91 0 0 0
05/05/2017
35.56
 53,616 35.49 35.74 35.56 0 0 0
04/05/2017
35.49
 84,343 34.73 35.82 34.94 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
34.73
 29,110 34.54 35.63 34.69 0 2,000 -0.2
28/04/2017
34.54
 30,010 34.66 34.82 34.54 3,200 0 0.4
27/04/2017
34.66
 14,000 34.54 34.68 34.49 0 0 0
26/04/2017
34.54
 16,430 34.94 35.19 34.49 0 0 0
25/04/2017
34.94
 20,900 34.99 35.10 34.80 0 0 0
24/04/2017
34.99
 56,533 34.29 34.99 34.29 28,500 0 3.6
21/04/2017
34.29
 25,418 34.29 34.29 34.21 0 0 0
20/04/2017
34.29
 11,300 34.35 34.35 34.26 0 0 0
19/04/2017
34.35
 24,800 34.21 34.35 34.21 0 0 0
18/04/2017
34.21
 60,428 34.29 34.40 34.12 0 0 0
17/04/2017
34.29
 21,570 34.29 34.40 34.26 0 0 0
14/04/2017
34.29
 13,870 34.49 34.54 34.18 0 0 0
13/04/2017: Cổ tức tiền mặt tỉ lệ: 10%
13/04/2017
34.49
 23,901 34.40 34.66 34.21 5,700 0 0.7
12/04/2017
34.40
 46,100 34.43 34.76 34.38 12,300 0 1.5
11/04/2017
34.43
 133,229 33.96 34.93 34.13 37,800 0 4.7
10/04/2017
33.96
 23,666 33.71 33.99 33.85 0 0 0
07/04/2017
33.71
 40,860 33.18 33.88 33.49 0 0 0
05/04/2017
33.18
 143,511 33.85 33.90 32.18 53,000 0 6.3
04/04/2017
33.85
 43,305 34.24 34.27 33.82 16,000 0 2.0
03/04/2017
34.24
 53,510 34.13 34.40 34.21 0 200 -0.0
31/03/2017
34.13
 54,832 34.68 34.68 34.07 10,000 0 1.2
30/03/2017
34.68
 15,948 34.68 34.85 34.54 0 3,000 -0.4
29/03/2017
34.68
 45,100 34.93 34.93 34.40 20,000 0 2.5
28/03/2017
34.93
 42,550 34.68 34.96 34.63 20,000 3,000 2.1
27/03/2017
34.68
 46,417 35.10 35.18 34.68 0 0 0
24/03/2017
35.10
 36,410 34.90 35.10 34.93 0 0 0
23/03/2017
34.90
 25,000 34.88 34.96 34.85 0 0 0
22/03/2017
34.88
 98,400 34.96 34.96 34.65 10,700 0 1.3
21/03/2017
34.96
 64,739 35.74 35.74 34.96 2,200 0 0.3
20/03/2017
35.74
 61,310 34.90 35.74 34.96 3,300 0 0.4
17/03/2017
34.90
 116,626 34.49 34.93 34.46 56,500 1,000 6.9
16/03/2017
34.49
 62,160 34.43 34.49 34.38 32,700 0 4.1
15/03/2017
34.43
 83,658 34.21 34.51 34.27 14,000 0 1.7
14/03/2017
34.21
 121,050 34.07 34.29 33.88 51,800 66,300 -1.8
13/03/2017
34.07
 95,060 34.38 34.51 33.96 21,200 31,700 -1.3
10/03/2017
34.38
 119,764 34.15 34.40 34.18 61,100 0 7.6
09/03/2017
34.15
 80,215 33.93 34.29 34.04 10,200 0 1.3
08/03/2017
33.93
 75,111 33.63 33.96 33.43 39,500 0 4.8
07/03/2017
33.63
 99,309 33.46 33.71 33.32 20,200 0 2.4
06/03/2017
33.46
 109,760 33.13 33.57 32.96 53,000 100 6.4
03/03/2017
33.13
 86,180 33.02 33.29 32.88 32,300 3,100 3.5
02/03/2017
33.02
 60,621 33.29 33.71 32.99 23,700 0 2.8
01/03/2017
33.29
 99,920 33.63 34.13 32.79 37,900 0 4.5
28/02/2017
33.63
 133,763 33.02 34.10 32.88 32,500 0 3.9
27/02/2017
33.02
 125,834 32.21 33.02 32.07 54,200 0 6.4
24/02/2017
32.21
 308,714 30.94 33.16 30.91 85,300 0 9.7
23/02/2017
30.94
 117,653 30.63 31.02 30.74 22,700 0 2.5
22/02/2017
30.63
 133,807 30.52 30.74 30.46 57,100 0 6.3
21/02/2017
30.52
 96,494 30.24 30.66 30.24 37,700 0 4.1
20/02/2017
30.24
 99,858 30.24 30.44 30.10 29,100 45,500 -1.8
17/02/2017
30.24
 60,830 30.24 30.33 30.19 18,800 0 2.1
16/02/2017
30.24
 87,256 30.41 30.52 30.24 35,300 0 3.9
15/02/2017
30.41
 15,910 30.35 30.52 30.30 4,200 0 0.5
14/02/2017
30.35
 80,849 30.49 30.66 30.30 54,300 0 6.0
13/02/2017
30.49
 41,493 30.52 30.66 30.27 8,600 200 0.9
10/02/2017
30.52
 60,500 30.66 30.77 30.49 42,000 0 4.6
09/02/2017
30.66
 164,362 30.38 30.77 30.24 92,000 7,000 9.4
08/02/2017
30.38
 42,074 30.19 30.52 30.33 12,900 0 1.4
07/02/2017
30.19
 68,222 30.44 30.74 30.16 30,600 0 3.3
06/02/2017
30.44
 91,966 30.74 31.32 30.27 30,400 0 3.3
03/02/2017
30.74
 149,507 30.38 31.05 30.33 62,700 0 7.0
02/02/2017
30.38
 59,391 29.74 30.52 29.80 20,110 100 2.2

Chính sách bảo mật | Điều khoản sử dụng |