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

24
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
(2025-11-05) 		2 9.09% 21,400 0 0
22
24.20
24
2 tháng
(2025-10-06) 		1.50 6.67% 70,700 0 0
19.50
24.20
24
3 tháng
(2025-09-08) 		5.06 26.70% 134,200 0 0
18.94
24.20
24
6 tháng
(2025-06-09) 		8.94 59.39% 459,400 -23,800 -0.4
15.06
24.20
24
12 tháng
(2024-12-10) 		9.23 62.54% 726,316 -25,300 -0.4
13.79
24.20
24
24 tháng
(2023-12-18) 		12.92 116.70% 2,260,403 -434,075 -6.1
10.52
24.20
24
36 tháng
(2022-12-21) 		10.78 81.56% 2,619,513 -466,575 -6.5
8.96
24.20
24
60 tháng
(2020-12-31) 		13.09 120% 4,410,798 -636,755 -9.1
8.96
24.20
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2013
5.91
 1,600 5.91 5.91 5.91 1,000 0 0.0
09/07/2013
5.91
 600 5.91 5.91 5.91 0 0 0
08/07/2013
5.91
 0 5.91 5.91 5.91 0 0 0
05/07/2013
5.91
 0 5.91 5.91 5.91 0 0 0
04/07/2013
5.91
 1,500 5.91 5.91 5.91 0 0 0
03/07/2013
5.91
 600 5.95 5.95 5.91 0 0 0
02/07/2013
5.95
 200 5.94 5.95 5.95 0 0 0
01/07/2013
5.94
 1,000 6.10 6.10 5.94 0 0 0
28/06/2013
6.10
 100 6.11 6.11 6.10 0 0 0
27/06/2013
6.11
 400 6.07 6.11 5.99 0 0 0
26/06/2013
6.07
 300 6.13 6.13 6.07 0 0 0
25/06/2013
6.13
 3,300 6.07 6.13 5.91 0 0 0
24/06/2013
6.07
 4,000 6.23 6.23 6.07 0 0 0
21/06/2013
6.23
 1,900 6.23 6.23 6.11 800 0 0.0
20/06/2013
6.23
 500 6.23 6.23 6.23 0 0 0
19/06/2013
6.23
 5,500 6.23 6.23 6.13 0 0 0
18/06/2013
6.23
 1,600 6.23 6.23 6.15 0 0 0
17/06/2013
6.23
 5,800 6.19 6.26 6.19 2,400 0 0.1
14/06/2013
6.19
 4,400 6.23 6.23 6.07 3,200 0 0.1
13/06/2013
6.23
 3,200 6.13 6.23 6.07 1,600 0 0.1
12/06/2013
6.13
 500 6.13 6.15 6.13 0 0 0
11/06/2013
6.13
 600 6.15 6.15 6.13 0 0 0
10/06/2013
6.15
 3,100 6.32 6.32 6.15 1,600 0 0.1
07/06/2013
6.32
 100 6.30 6.32 6.32 0 0 0
06/06/2013
6.30
 2,700 6.37 6.37 6.23 800 0 0.0
05/06/2013
6.37
 1,300 6.13 6.37 6.15 900 0 0.0
04/06/2013
6.13
 6,300 6.15 6.19 6.13 0 0 0
03/06/2013
6.15
 8,500 6.10 6.15 6.08 8,100 0 0.3
31/05/2013
6.10
 3,600 6.05 6.10 6.05 2,000 0 0.1
30/05/2013
6.05
 6,600 6.02 6.05 6.02 4,800 0 0.2
29/05/2013
6.02
 8,300 5.99 6.02 5.94 1,900 0 0.1
28/05/2013
5.99
 11,600 6.02 6.07 5.92 7,100 0 0.3
27/05/2013
6.02
 27,600 5.94 6.05 5.91 18,000 0 0.7
24/05/2013
5.94
 5,800 6.15 6.15 5.94 2,400 0 0.1
23/05/2013
6.15
 4,800 6.21 6.21 5.99 1,600 0 0.1
22/05/2013
6.21
 1,400 6.23 6.38 6.08 0 0 0
21/05/2013
6.23
 1,900 6.23 6.23 6.08 900 0 0.0
20/05/2013
6.23
 3,700 6.30 6.30 6.21 1,600 0 0.1
17/05/2013: Cổ tức tiền mặt tỉ lệ: 50%
17/05/2013
6.30
 1,600 6.23 6.30 6.21 0 0 0
16/05/2013
6.23
 13,000 6.24 6.25 6.20 0 0 0
15/05/2013
6.24
 10,500 6.27 6.27 6.15 6,000 0 0.3
14/05/2013
6.27
 11,500 6.31 6.31 6.23 3,500 0 0.2
13/05/2013
6.31
 6,900 6.34 6.39 6.27 1,400 0 0.1
10/05/2013
6.34
 3,300 6.37 6.37 6.27 0 0 0
09/05/2013
6.37
 20,100 6.24 6.37 6.20 800 0 0.0
08/05/2013
6.24
 11,300 6.23 6.24 6.20 0 0 0
07/05/2013
6.23
 14,000 6.18 6.23 6.18 0 0 0
06/05/2013
6.18
 12,600 6.30 6.30 6.15 0 0 0
03/05/2013
6.30
 14,900 6.28 6.34 6.04 7,100 0 0.3
02/05/2013
6.28
 21,300 6.34 6.44 6.08 1,500 0 0.1
26/04/2013
6.34
 100 6.28 6.34 6.34 0 0 0
25/04/2013
6.28
 2,400 6.30 6.37 6.23 1,500 0 0.1
24/04/2013
6.30
 1,800 6.23 6.30 6.23 0 0 0
23/04/2013
6.23
 4,900 6.15 6.23 6.08 0 0 0
22/04/2013
6.15
 2,700 6.15 6.15 6.01 1,900 0 0.1
18/04/2013
6.15
 4,800 6.15 6.23 6.08 1,400 0 0.1
17/04/2013
6.15
 1,100 6.25 6.25 6.08 500 0 0.0
16/04/2013
6.25
 10,900 5.98 6.58 5.66 2,500 0 0.1
15/04/2013
5.98
 5,000 6.08 6.08 5.96 0 0 0
12/04/2013
6.08
 16,500 6.25 6.30 5.66 5,100 0 0.2
11/04/2013
6.25
 10,200 6.20 6.35 6.15 0 0 0
10/04/2013
6.20
 10,300 6.44 6.44 6.20 4,000 0 0.2
09/04/2013
6.44
 8,000 6.08 6.44 6.20 0 0 0
08/04/2013
6.08
 12,800 6.21 6.23 6.08 0 0 0
05/04/2013
6.21
 8,900 6.01 6.21 6.03 0 0 0
04/04/2013
6.01
 6,600 6.37 6.37 6.01 0 0 0
03/04/2013
6.37
 5,900 6.47 6.47 6.15 0 0 0
02/04/2013
6.47
 25,000 6.49 7.13 6.30 1,400 0 0.1
01/04/2013
6.49
 2,600 6.47 6.51 6.45 0 0 0
29/03/2013
6.47
 15,400 6.51 6.58 5.97 1,400 0 0.1
28/03/2013
6.51
 6,900 6.32 6.51 6.32 0 0 0
27/03/2013
6.32
 7,100 6.49 6.49 6.31 1,400 0 0.1
26/03/2013
6.49
 7,400 6.51 6.51 6.37 0 0 0
25/03/2013
6.51
 13,500 6.65 6.65 6.37 4,700 0 0.2
22/03/2013
6.65
 15,700 6.38 6.79 6.37 0 100 -0.0
21/03/2013
6.38
 36,600 5.83 6.38 5.94 0 0 0
20/03/2013
5.83
 31,100 5.56 5.83 5.56 0 0 0
19/03/2013
5.56
 4,900 5.52 5.59 5.38 1,600 0 0.1
18/03/2013
5.52
 8,700 5.60 5.66 5.52 0 0 0
15/03/2013
5.60
 2,400 5.66 5.66 5.52 1,600 0 0.1
14/03/2013
5.66
 7,600 5.66 5.66 5.66 5,000 0 0.2
13/03/2013
5.66
 4,400 5.66 5.94 5.66 0 0 0
12/03/2013
5.66
 16,900 5.45 5.70 5.52 0 0 0
11/03/2013
5.45
 1,400 5.09 5.55 5.16 0 0 0
08/03/2013
5.09
 5,200 4.91 5.09 4.91 0 0 0
07/03/2013
4.91
 4,300 4.90 4.91 4.84 1,800 0 0.1
06/03/2013
4.90
 1,500 4.88 4.90 4.90 0 0 0
05/03/2013
4.88
 3,400 4.90 4.91 4.87 1,800 0 0.1
04/03/2013
4.90
 3,400 4.88 4.95 4.88 0 0 0
01/03/2013
4.88
 1,800 4.85 4.88 4.81 0 0 0
28/02/2013
4.85
 6,900 4.74 4.85 4.74 0 0 0
27/02/2013
4.74
 4,900 4.53 4.74 4.53 900 0 0.0
26/02/2013
4.53
 13,500 4.50 4.60 4.53 0 0 0
25/02/2013
4.50
 6,800 4.29 4.70 4.39 0 0 0
22/02/2013
4.29
 3,900 4.36 4.53 4.29 1,200 0 0.0
21/02/2013
4.36
 3,300 4.26 4.46 4.29 0 0 0
20/02/2013
4.26
 3,000 4.39 4.39 4.26 2,000 0 0.1
19/02/2013
4.39
 1,200 4.26 4.39 4.37 0 0 0
18/02/2013
4.26
 7,300 4.39 4.67 4.26 0 0 0
08/02/2013
4.39
 10,100 4.39 4.39 4.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |