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

28.50
0
(0%)
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
(2025-12-29) 		-6.50 -18.57% 104,300 0 0
28.50
35
28.50
2 tháng
(2025-12-01) 		4.50 18.75% 155,500 0 0
24
38.80
28.50
3 tháng
(2025-10-30) 		6.50 29.55% 178,300 0 0
20
38.80
28.50
6 tháng
(2025-08-01) 		12.37 76.74% 560,400 -18,800 -0.3
16.13
38.80
28.50
12 tháng
(2025-02-03) 		11.50 67.65% 800,516 -24,800 -0.4
14.18
38.80
28.50
24 tháng
(2024-02-15) 		15.56 120.31% 2,370,198 -430,275 -6.1
10.52
38.80
28.50
36 tháng
(2023-02-13) 		16.50 137.47% 2,717,613 -465,475 -6.5
8.96
38.80
28.50
60 tháng
(2021-02-23) 		17.23 152.82% 4,482,283 -610,155 -8.7
8.96
38.80
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2016
13.45
 6,500 13.45 13.45 13.45 0 0 0
14/11/2016
13.45
 500 13.92 13.92 13.45 0 0 0
11/11/2016
13.92
 0 13.92 13.92 13.92 0 0 0
10/11/2016
13.92
 1,700 13.45 13.92 13.45 500 0 0.0
09/11/2016
13.45
 9,300 13.45 13.45 13.45 5,000 0 0.1
08/11/2016
13.45
 900 13.45 13.45 13.45 900 0 0.0
07/11/2016
13.45
 1,010 13.22 13.45 13.45 0 0 0
04/11/2016
13.22
 5,400 13.26 13.55 13.22 5,300 0 0.1
03/11/2016
13.26
 1,600 13.12 13.36 13.26 0 0 0
02/11/2016
13.12
 3,700 12.93 13.22 12.98 0 0 0
01/11/2016
12.93
 3,400 13.26 13.26 12.79 1,900 0 0.1
31/10/2016
13.26
 6,200 13.78 13.78 13.22 5,700 0 0.2
28/10/2016
13.78
 2,100 13.64 13.78 13.55 1,300 0 0.0
27/10/2016
13.64
 3,200 13.78 13.78 12.79 0 0 0
26/10/2016
13.78
 33,400 13.78 13.78 12.41 0 0 0
25/10/2016
13.78
 13,450 15.29 15.29 13.78 3,800 0 0.1
24/10/2016
15.29
 29,500 16.99 16.99 15.29 4,400 0 0.1
21/10/2016
16.99
 42,600 18.88 18.88 16.99 0 0 0
20/10/2016
18.88
 3,100 19.07 19.35 18.88 0 0 0
19/10/2016
19.07
 700 19.07 19.12 19.07 0 0 0
18/10/2016
19.07
 6,500 18.79 19.07 18.41 0 0 0
17/10/2016
18.79
 9,810 17.46 18.88 17.46 0 0 0
14/10/2016
17.46
 2,695 17.23 17.46 17.28 0 5 -0.0
13/10/2016
17.23
 1,835 16.99 17.23 16.99 0 35 -0.0
12/10/2016
16.99
 5,510 17.23 17.23 16.99 0 10 -0.0
11/10/2016
17.23
 4,000 16.80 17.65 16.99 0 0 0
10/10/2016
16.80
 26,200 16.19 17.80 16.80 0 16,400 -0.6
07/10/2016
16.19
 5,665 16.47 16.52 14.96 0 0 0
06/10/2016
16.47
 2,800 16.47 16.76 16.47 0 0 0
05/10/2016
16.47
 2,810 16.76 16.76 16.47 0 0 0
04/10/2016
16.76
 6,300 16.99 16.99 16.76 2,100 200 0.1
03/10/2016
16.99
 3,900 17.37 17.37 16.99 0 2,000 -0.1
30/09/2016
17.37
 12,900 17.13 17.37 17.09 0 8,000 -0.3
29/09/2016
17.13
 12,450 16.76 17.13 16.76 0 6,000 -0.2
28/09/2016
16.76
 1,000 16.85 16.85 16.76 0 0 0
27/09/2016
16.85
 2,500 16.99 16.99 16.52 0 0 0
26/09/2016
16.99
 1,400 16.95 16.99 16.95 0 1,100 -0.0
23/09/2016
16.95
 2,980 17.04 17.04 16.52 0 0 0
22/09/2016
17.04
 12,300 16.28 17.23 15.53 0 0 0
21/09/2016
16.28
 1,200 15.81 16.38 15.67 0 0 0
20/09/2016
15.81
 2,500 16.52 16.52 15.81 0 0 0
19/09/2016
16.52
 8,900 15.58 16.52 15.58 0 0 0
16/09/2016
15.58
 3,500 15.10 15.58 15.10 0 0 0
15/09/2016
15.10
 11,000 16.52 16.52 15.10 0 0 0
14/09/2016
16.52
 26,900 15.81 16.71 14.77 0 0 0
13/09/2016
15.81
 22,715 14.49 15.81 14.49 0 4,915 -0.2
12/09/2016
14.49
 6,210 14.63 14.63 14.44 0 1,410 -0.0
09/09/2016
14.63
 33,550 13.59 14.87 14.11 0 26,600 -0.8
08/09/2016
13.59
 2,000 13.59 13.59 13.59 0 0 0
07/09/2016
13.59
 2,900 13.59 13.69 13.59 0 0 0
06/09/2016
13.59
 5,000 13.50 14.07 13.59 0 0 0
05/09/2016
13.50
 100 13.26 13.50 13.50 0 0 0
01/09/2016
13.26
 400 13.22 13.26 13.22 0 0 0
31/08/2016
13.22
 14,910 12.98 13.69 13.12 0 0 0
30/08/2016
12.98
 2,400 13.12 13.12 12.98 0 0 0
29/08/2016
13.12
 8,300 13.69 13.69 13.12 0 0 0
26/08/2016
13.69
 0 13.69 13.69 13.69 0 0 0
25/08/2016
13.69
 3,200 14.11 14.11 13.69 0 0 0
24/08/2016
14.11
 7,700 13.03 14.16 13.22 0 0 0
23/08/2016
13.03
 20,200 12.74 13.26 12.84 0 0 0
22/08/2016
12.74
 3,700 12.74 12.74 12.74 0 0 0
19/08/2016
12.74
 1,400 12.74 12.74 12.74 0 0 0
18/08/2016
12.74
 10,000 12.74 12.84 12.74 0 0 0
17/08/2016
12.74
 0 12.74 12.74 12.74 0 0 0
16/08/2016
12.74
 7,700 12.79 12.98 12.51 0 0 0
15/08/2016
12.79
 1,500 13.22 13.22 12.79 0 0 0
12/08/2016
13.22
 7,700 13.12 13.22 12.74 0 0 0
11/08/2016
13.12
 2,600 12.98 13.12 12.56 0 0 0
10/08/2016
12.98
 1,100 12.27 12.98 12.08 0 0 0
09/08/2016
12.27
 4,300 12.46 12.46 12.27 0 0 0
08/08/2016
12.46
 0 12.46 12.46 12.46 0 0 0
05/08/2016
12.46
 500 12.74 12.74 12.46 0 0 0
04/08/2016
12.74
 500 12.93 12.93 12.74 0 0 0
03/08/2016
12.93
 2,300 13.45 13.45 12.84 0 0 0
02/08/2016
13.45
 10,300 13.03 14.11 11.75 200 0 0.0
01/08/2016
13.03
 5,900 13.64 13.64 13.03 0 0 0
29/07/2016: Cổ tức tiền mặt tỉ lệ: 22%
29/07/2016
13.64
 1,900 13.64 13.92 13.22 0 0 0
28/07/2016
13.64
 5,100 13.60 13.82 13.29 0 0 0
27/07/2016
13.60
 11,015 13.60 13.82 13.38 0 0 0
26/07/2016
13.60
 2,300 13.82 13.82 12.46 0 0 0
25/07/2016
13.82
 3,055 13.82 13.82 13.60 0 0 0
22/07/2016
13.82
 13,200 14.04 14.04 13.60 0 0 0
21/07/2016
14.04
 19,400 13.16 14.04 13.47 0 0 0
20/07/2016
13.16
 6,100 13.25 13.25 13.11 0 0 0
19/07/2016
13.25
 6,570 13.47 13.51 13.25 0 0 0
18/07/2016
13.47
 7,100 13.16 13.47 13.16 0 0 0
15/07/2016
13.16
 300 13.16 13.16 13.16 0 0 0
14/07/2016
13.16
 11,510 13.90 14.04 13.16 0 0 0
13/07/2016
13.90
 3,600 13.38 13.99 13.82 0 0 0
12/07/2016
13.38
 27,700 13.60 13.82 13.16 12,200 0 0.4
11/07/2016
13.60
 23,110 14.04 14.04 13.16 6,500 0 0.2
08/07/2016
14.04
 9,700 14.30 14.65 13.95 600 0 0.0
07/07/2016
14.30
 12,000 14.30 14.30 13.73 0 0 0
06/07/2016
14.30
 20,200 14.30 15.13 13.16 3,200 0 0.1
05/07/2016
14.30
 21,500 13.07 14.34 14.04 0 0 0
04/07/2016
13.07
 55,860 11.89 13.07 12.06 0 0 0
01/07/2016
11.89
 33,700 11.49 11.89 11.58 0 0 0
30/06/2016
11.49
 8,600 11.76 11.76 11.40 3,900 0 0.1
29/06/2016
11.76
 4,800 11.40 11.76 11.49 0 0 0
28/06/2016
11.40
 2,000 11.40 11.40 10.26 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |