CTCP Đường Quảng Ngãi (qns)

45.30
0.20
(0.44%)
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
(2025-11-04) 		-1 -2.21% 3,082,100 -259,400 -11.4
43.80
45.30
45.10
2 tháng
(2025-10-06) 		-3.10 -6.54% 6,866,500 -1,159,600 -53.3
43.80
47.50
45.10
3 tháng
(2025-09-05) 		-2.90 -6.14% 8,756,800 -1,484,500 -68.7
43.80
47.80
45.10
6 tháng
(2025-06-09) 		-1.84 -4% 21,859,300 -1,073,280 -39.1
43.80
48.40
45.10
12 tháng
(2024-12-09) 		-3.06 -6.45% 67,637,901 -14,054,587 -612.3
41.43
48.48
45.10
24 tháng
(2023-12-15) 		6.87 18.37% 203,857,433 -21,614,870 -965.7
37.26
48.48
45.10
36 tháng
(2022-12-20) 		16.69 60.43% 368,496,403 -32,285,533 -1,481.5
27.19
48.48
45.10
60 tháng
(2020-12-30) 		17.25 63.75% 614,311,734 -23,859,994 -1,050.4
23.67
48.48
45.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
44.87
 233,385 45.14 45.33 44.78 1,100 21,400 -1.0
23/09/2024
45.05
 1,052,506 44.22 45.14 44.22 80,000 331,000 -12.2
20/09/2024
44.22
 645,429 43.67 44.22 43.58 312,200 291,500 1.0
19/09/2024
43.58
 477,895 43.58 44.04 43.39 0 280,700 -13.3
18/09/2024
43.58
 107,356 43.67 43.67 43.49 0 36,000 -1.7
17/09/2024
43.67
 65,865 43.67 43.67 43.39 10,300 20,500 -0.5
16/09/2024
43.67
 235,307 43.49 43.67 43.30 10,000 79,500 -3.3
13/09/2024
43.49
 67,074 43.30 43.67 43.21 0 12,000 -0.6
12/09/2024
43.39
 232,422 43.67 43.67 43.21 100 174,800 -8.2
11/09/2024
43.39
 150,134 43.30 43.39 43.12 0 80,000 -3.8
10/09/2024
43.03
 225,557 43.30 43.67 43.03 100 175,500 -8.2
09/09/2024
43.30
 119,850 43.76 44.22 43.21 0 0 0
06/09/2024
43.30
 142,523 43.76 43.76 43.30 600 114,900 -5.4
05/09/2024
43.58
 121,560 43.76 43.85 43.58 5,000 41,000 -1.7
04/09/2024
43.76
 103,357 44.04 44.22 43.58 10,000 29,300 -0.9
30/08/2024
43.95
 180,628 44.22 44.41 43.67 18,900 100,000 -3.9
29/08/2024
44.13
 52,354 44.04 44.32 44.04 0 0 0
28/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
28/08/2024
44.32
 156,288 44.87 44.87 43.95 1,100 0 0.1
27/08/2024
43.95
 162,540 44.22 44.31 43.86 0 0 0
26/08/2024
44.22
 158,493 44.04 44.22 44.04 2,000 0 0.1
23/08/2024
44.04
 175,970 44.04 44.13 43.86 23,000 5,000 0.9
22/08/2024
44.04
 273,464 43.77 44.13 43.68 62,000 0 3.0
21/08/2024
43.77
 435,783 43.50 43.86 43.50 9,000 200,000 -9.2
20/08/2024
43.50
 358,421 43.31 43.95 43.22 5,000 200,000 -9.4
19/08/2024
43.31
 385,361 43.13 43.50 42.95 0 50,200 -2.4
16/08/2024
43.04
 607,948 42.41 43.04 42.23 0 382,600 -18.1
15/08/2024
42.23
 492,375 42.95 42.95 42.14 0 429,600 -20.2
14/08/2024
42.86
 381,797 43.22 43.31 42.77 200 295,000 -14.0
13/08/2024
43.04
 185,138 43.22 43.31 42.95 100 100,000 -4.8
12/08/2024
43.22
 245,216 42.95 43.40 42.95 0 168,400 -8.1
09/08/2024
42.95
 159,470 42.95 43.31 42.95 0 113,200 -5.4
08/08/2024
42.95
 188,614 42.95 43.04 42.86 0 100,000 -4.8
07/08/2024
42.95
 241,728 42.86 43.22 42.86 49,000 160,000 -5.3
06/08/2024
43.13
 171,468 43.04 43.77 42.05 100 50 0.0
05/08/2024
42.32
 1,060,715 43.77 43.77 42.23 0 55,500 -2.7
02/08/2024
43.86
 617,068 43.86 43.86 43.59 0 31,300 -1.5
01/08/2024
44.04
 304,968 44.04 44.22 43.95 100 500 -0.0
31/07/2024
44.04
 152,260 44.13 44.31 43.95 0 300 -0.0
30/07/2024
44.04
 249,925 44.40 44.40 43.95 0 1,900 -0.1
29/07/2024
44.04
 176,645 44.04 44.40 44.04 0 101,100 -4.9
26/07/2024
44.04
 90,328 43.95 44.22 43.86 0 0 0
25/07/2024
43.86
 118,905 43.77 43.95 43.77 0 2,700 -0.1
24/07/2024
43.86
 689,898 43.86 43.95 43.68 800 100,000 -4.8
23/07/2024
43.86
 662,445 43.95 44.40 43.86 76,900 80,000 -0.1
22/07/2024
44.04
 414,510 44.40 44.40 43.86 24,100 100,000 -3.7
19/07/2024
44.22
 230,111 44.13 44.40 44.13 1,800 0 0.1
18/07/2024
44.40
 466,456 44.31 44.49 44.04 0 6,600 -0.3
17/07/2024
44.31
 831,445 44.85 44.85 43.86 500 0 0.0
16/07/2024
44.85
 386,365 44.85 45.30 44.67 500 28,100 -1.4
15/07/2024
44.85
 189,220 44.67 44.85 44.58 0 28,000 -1.4
12/07/2024
44.67
 451,244 44.76 44.94 44.58 0 200,040 -9.9
11/07/2024
44.58
 721,245 44.94 44.94 44.58 0 335,200 -16.6
10/07/2024
44.67
 496,342 45.12 45.57 44.58 0 204,400 -10.2
09/07/2024
45.12
 870,125 44.67 45.39 44.67 67,420 200,000 -6.6
08/07/2024
44.67
 393,187 44.67 44.85 44.58 0 100,000 -5.0
05/07/2024
44.58
 245,690 44.94 45.03 44.58 100 2,000 -0.1
04/07/2024
44.85
 236,263 44.67 44.94 44.67 0 30,700 -1.5
03/07/2024
44.76
 192,716 44.76 44.85 44.58 42,000 0 2.1
02/07/2024
44.67
 268,522 44.85 45.12 44.40 21,000 96,101 -3.7
01/07/2024
45.03
 469,928 44.22 45.57 44.04 51,000 400 2.5
28/06/2024
44.22
 737,940 44.22 45.03 43.95 99,800 150,000 -2.4
27/06/2024
44.04
 377,638 44.04 44.13 43.86 59,000 200,000 -6.9
26/06/2024
44.04
 402,040 44.04 44.22 43.86 3,800 0 0.2
25/06/2024
44.04
 214,425 44.04 44.22 43.77 100 200 -0.0
24/06/2024
43.77
 1,124,732 44.76 44.85 43.68 0 63,900 -3.1
21/06/2024
44.67
 267,554 44.76 44.94 44.58 0 0 0
20/06/2024
44.67
 526,487 44.58 45.12 44.40 0 49,400 -2.5
19/06/2024
44.49
 449,764 44.49 44.58 44.40 1,000 100,000 -4.9
18/06/2024
44.49
 426,790 44.40 44.67 44.31 2,000 1,840 0.0
17/06/2024
44.31
 497,446 44.49 44.67 44.31 100 0 0.0
14/06/2024
44.49
 886,619 45.03 45.21 44.40 500 400 0.0
13/06/2024
45.03
 523,174 45.12 45.30 44.94 81,400 0 4.1
12/06/2024
45.12
 636,563 45.03 45.21 44.85 207,200 0 10.3
11/06/2024
44.85
 1,321,592 45.75 45.75 44.85 3,000 325,000 -13.5
10/06/2024
45.75
 718,676 45.48 45.75 45.39 12,900 10,000 0.1
07/06/2024
45.48
 620,658 45.75 46.02 45.30 0 0 0
06/06/2024
45.57
 1,014,460 45.12 46.11 45.12 75,200 222,660 -7.4
05/06/2024
45.21
 2,201,739 44.76 46.47 44.76 124,000 230,800 -5.3
04/06/2024
44.76
 665,008 45.21 45.39 44.67 275,800 400 13.7
03/06/2024
45.12
 757,424 44.94 45.66 44.85 49,800 0 2.5
31/05/2024
44.85
 1,068,381 44.58 45.30 44.49 356,306 151,300 10.2
30/05/2024
44.58
 992,131 44.58 44.67 44.22 200,300 0 9.9
29/05/2024
44.49
 1,043,171 45.30 45.57 44.49 1,000 0 0.0
28/05/2024
45.30
 923,506 44.94 45.57 44.67 1,700 117,000 -5.8
27/05/2024
44.94
 1,063,577 45.12 46.29 44.40 100 62,600 -3.1
24/05/2024
45.12
 2,124,027 46.56 46.74 44.40 700 267,600 -13.4
23/05/2024
46.56
 4,620,273 44.22 47.10 44.13 797,000 404,040 20.1
22/05/2024
44.22
 870,426 44.40 44.67 43.86 185,800 50,700 6.6
21/05/2024
44.40
 1,904,140 43.59 44.76 43.59 378,000 400,006 -1.1
20/05/2024
43.59
 829,066 44.13 44.49 43.50 62,100 200,000 -6.7
17/05/2024
44.04
 723,990 43.95 44.04 43.59 0 0 0
16/05/2024
43.95
 947,997 44.31 44.85 43.68 0 150,000 -7.3
15/05/2024
44.22
 1,184,861 44.13 44.94 43.77 62,000 235,060 -8.5
14/05/2024
44.04
 359,973 43.68 44.22 43.40 6,700 50,000 -2.1
13/05/2024
43.68
 874,364 44.04 44.22 43.31 55,100 106,016 -2.5
10/05/2024
44.04
 648,498 44.13 44.58 43.59 0 100 -0.0
09/05/2024
44.04
 1,524,049 44.67 45.75 43.77 50,000 203,201 -7.6
08/05/2024
44.58
 781,292 45.12 45.12 44.22 100,000 100,000 0.0
07/05/2024
44.76
 2,260,211 43.95 45.57 43.86 100 201,000 -10.0
06/05/2024
43.95
 1,400,224 42.50 44.22 42.50 61,000 100 2.9

Chính sách bảo mật | Điều khoản sử dụng |