CTCP Đường Quảng Ngãi (qns)

47.40
-0.20
(-0.42%)
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)
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
27/03/2017
35.44
 46,417 35.87 35.95 35.44 0 0 0
24/03/2017
35.87
 36,410 35.67 35.87 35.70 0 0 0
23/03/2017
35.67
 25,000 35.64 35.73 35.61 0 0 0
22/03/2017
35.64
 98,400 35.73 35.73 35.41 10,700 0 1.3
21/03/2017
35.73
 64,739 36.52 36.52 35.73 2,200 0 0.3
20/03/2017
36.52
 61,310 35.67 36.52 35.73 3,300 0 0.4
17/03/2017
35.67
 116,626 35.24 35.70 35.22 56,500 1,000 6.9
16/03/2017
35.24
 62,160 35.19 35.24 35.13 32,700 0 4.1
15/03/2017
35.19
 83,658 34.96 35.27 35.02 14,000 0 1.7
14/03/2017
34.96
 121,050 34.82 35.04 34.62 51,800 66,300 -1.8
13/03/2017
34.82
 95,060 35.13 35.27 34.70 21,200 31,700 -1.3
10/03/2017
35.13
 119,764 34.90 35.16 34.93 61,100 0 7.6
09/03/2017
34.90
 80,215 34.68 35.04 34.79 10,200 0 1.3
08/03/2017
34.68
 75,111 34.36 34.70 34.17 39,500 0 4.8
07/03/2017
34.36
 99,309 34.19 34.45 34.05 20,200 0 2.4
06/03/2017
34.19
 109,760 33.85 34.31 33.68 53,000 100 6.4
03/03/2017
33.85
 86,180 33.74 34.02 33.60 32,300 3,100 3.5
02/03/2017
33.74
 60,621 34.02 34.45 33.71 23,700 0 2.8
01/03/2017
34.02
 99,920 34.36 34.87 33.51 37,900 0 4.5
28/02/2017
34.36
 133,763 33.74 34.85 33.60 32,500 0 3.9
27/02/2017
33.74
 125,834 32.92 33.74 32.78 54,200 0 6.4
24/02/2017
32.92
 308,714 31.61 33.88 31.59 85,300 0 9.7
23/02/2017
31.61
 117,653 31.30 31.70 31.42 22,700 0 2.5
22/02/2017
31.30
 133,807 31.19 31.42 31.13 57,100 0 6.3
21/02/2017
31.19
 96,494 30.91 31.33 30.91 37,700 0 4.1
20/02/2017
30.91
 99,858 30.91 31.10 30.76 29,100 45,500 -1.8
17/02/2017
30.91
 60,830 30.91 30.99 30.85 18,800 0 2.1
16/02/2017
30.91
 87,256 31.08 31.19 30.91 35,300 0 3.9
15/02/2017
31.08
 15,910 31.02 31.19 30.96 4,200 0 0.5
14/02/2017
31.02
 80,849 31.16 31.33 30.96 54,300 0 6.0
13/02/2017
31.16
 41,493 31.19 31.33 30.93 8,600 200 0.9
10/02/2017
31.19
 60,500 31.33 31.44 31.16 42,000 0 4.6
09/02/2017
31.33
 164,362 31.05 31.44 30.91 92,000 7,000 9.4
08/02/2017
31.05
 42,074 30.85 31.19 30.99 12,900 0 1.4
07/02/2017
30.85
 68,222 31.10 31.42 30.82 30,600 0 3.3
06/02/2017
31.10
 91,966 31.42 32.01 30.93 30,400 0 3.3
03/02/2017
31.42
 149,507 31.05 31.73 30.99 62,700 0 7.0
02/02/2017
31.05
 59,391 30.39 31.19 30.45 20,110 100 2.2
25/01/2017
30.39
 33,930 29.97 30.88 29.94 14,900 1,300 1.5
24/01/2017
29.97
 23,723 29.86 30.05 29.77 12,200 0 1.3
23/01/2017
29.86
 62,000 29.74 29.91 29.20 31,500 0 3.3
20/01/2017
29.74
 76,399 29.77 29.91 29.57 26,600 3,500 2.4
19/01/2017
29.77
 45,974 29.77 30.31 29.63 20,900 0 2.2
18/01/2017
29.77
 62,197 29.09 30.20 28.92 14,800 100 1.5
17/01/2017
29.09
 134,672 29.32 29.77 28.07 77,100 0 7.9
16/01/2017
29.32
 69,045 30.68 30.88 29.20 30,300 0 3.2
13/01/2017
30.68
 110,598 31.44 31.76 30.05 29,210 0 3.2
12/01/2017
31.44
 229,238 30.99 31.76 30.91 98,000 100 10.8
11/01/2017
30.99
 159,433 30.57 31.19 29.77 98,800 0 10.7
10/01/2017
30.57
 221,390 29.91 30.91 29.49 112,200 0 12.0
09/01/2017
29.91
 123,351 28.38 29.91 28.33 48,100 0 4.9
06/01/2017
28.38
 139,310 27.93 28.44 27.87 85,100 31,100 5.4
05/01/2017: Cổ tức tiền mặt tỉ lệ: 5%
05/01/2017
27.93
 127,379 27.36 28.07 27.36 78,300 0 7.7
04/01/2017
27.36
 77,150 27.02 27.50 26.99 11,000 0 1.1
03/01/2017
27.02
 55,344 26.80 27.08 26.85 800 0 0.1
30/12/2016
26.80
 96,960 26.83 26.94 26.51 65,900 0 6.3
29/12/2016
26.83
 78,400 26.88 26.94 26.51 65,100 1,000 6.1
28/12/2016
26.88
 79,476 27.11 27.14 26.80 59,710 0 5.7
27/12/2016
27.11
 106,647 27.16 27.16 27.02 296,100 0 28.4
26/12/2016
27.16
 65,420 27.14 27.90 26.97 45,700 0 4.4
23/12/2016
27.14
 200,197 26.15 28.77 24.29 110,100 0 10.3
22/12/2016
26.15
 511,765 28.77 28.77 26.06 299,810 0 28.0
21/12/2016
28.77
 358,284 31.59 36.33 27.64 149,900 0 15.9
20/12/2016
31.59
 174,000 31.59 31.59 31.59 99,400 0 11.1
30/11/-0001
14.39
 67,679 14.36 14.47 14.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |