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

31.10
-3.40
(-9.86%)
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
(2026-02-11) 		4.50 15% 5,700 0 0
30
34.50
34.50
2 tháng
(2026-01-12) 		5.50 18.97% 23,500 0 0
28.50
34.50
34.50
3 tháng
(2025-12-15) 		6.50 23.21% 151,200 0 0
28
38.80
34.50
6 tháng
(2025-09-15) 		15.56 82.13% 297,000 0 0
18.94
38.80
34.50
12 tháng
(2025-03-18) 		18.57 116.55% 777,200 -23,900 -0.4
14.18
38.80
34.50
24 tháng
(2024-03-25) 		23.89 225.17% 2,374,078 -430,275 -6.1
10.52
38.80
34.50
36 tháng
(2023-03-29) 		22.59 189.57% 2,567,710 -465,275 -6.5
8.96
38.80
34.50
60 tháng
(2021-04-08) 		23.30 208.03% 4,348,583 -552,055 -7.8
8.96
38.80
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/02/2013
4.39
 7,500 4.24 4.39 4.23 0 0 0
06/02/2013
4.24
 600 4.24 4.24 4.17 0 0 0
05/02/2013
4.24
 400 3.99 4.39 4.24 0 0 0
04/02/2013
3.99
 3,700 4.22 4.22 3.99 2,100 0 0.1
01/02/2013
4.22
 2,200 4.22 4.29 4.17 1,600 0 0.0
31/01/2013
4.22
 5,200 4.07 4.36 4.17 0 0 0
30/01/2013
4.07
 1,900 4.32 4.39 4.05 0 0 0
29/01/2013
4.32
 9,400 4.37 4.39 3.96 3,400 0 0.1
28/01/2013
4.37
 6,300 4.23 4.37 4.24 0 0 0
25/01/2013
4.23
 5,400 4.16 4.24 4.16 0 0 0
24/01/2013
4.16
 7,700 3.81 4.16 4.10 0 0 0
23/01/2013
3.81
 15,100 3.47 3.81 3.62 0 0 0
22/01/2013
3.47
 25,200 3.34 3.65 3.44 0 0 0
21/01/2013
3.34
 16,400 3.35 3.54 3.32 2,600 0 0.1
18/01/2013
3.35
 6,300 3.32 3.35 3.32 0 0 0
17/01/2013
3.32
 7,600 3.32 3.35 3.32 2,600 0 0.1
16/01/2013
3.32
 5,100 3.38 3.38 3.32 2,500 0 0.1
15/01/2013
3.38
 6,100 3.59 3.59 3.38 0 0 0
14/01/2013
3.59
 0 3.59 3.59 3.59 0 0 0
11/01/2013
3.59
 2,200 3.47 3.59 3.24 0 0 0
10/01/2013
3.47
 100 3.28 3.47 3.47 0 0 0
09/01/2013
3.28
 200 3.21 3.28 3.20 0 0 0
08/01/2013
3.21
 200 3.37 3.54 3.21 0 0 0
07/01/2013
3.37
 0 3.40 3.37 3.37 0 0 0
04/01/2013
3.40
 1,700 3.18 3.40 3.18 0 0 0
03/01/2013
3.18
 700 3.18 3.18 3.18 0 0 0
02/01/2013
3.18
 1,100 3.18 3.18 3.18 0 0 0
28/12/2012
3.18
 1,300 3.18 3.18 3.18 0 0 0
27/12/2012
3.18
 1,000 3.41 3.41 3.18 0 0 0
26/12/2012
3.41
 0 3.47 3.41 3.41 0 0 0
25/12/2012
3.47
 2,900 3.24 3.47 3.14 0 0 0
24/12/2012
3.24
 1,900 3.18 3.24 3.23 0 0 0
21/12/2012
3.18
 500 3.25 3.25 3.18 0 0 0
20/12/2012
3.25
 100 3.13 3.25 3.25 0 0 0
19/12/2012
3.13
 2,100 3.31 3.31 3.13 0 0 0
18/12/2012
3.31
 200 3.32 3.54 3.31 0 0 0
17/12/2012
3.32
 600 3.38 3.38 3.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |