CTCP Đường Quảng Ngãi (qns)

45.20
0.70
(1.57%)
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
(2026-03-30) 		-0.72 -1.57% 2,532,400 -885,200 0
44.10
46.10
45.20
2 tháng
(2026-03-02) 		-2.35 -4.97% 4,321,200 -727,300 8.2
44.10
47.25
45.20
3 tháng
(2026-01-29) 		-0.62 -1.36% 7,718,700 -355,000 26.2
44.10
47.44
45.20
6 tháng
(2025-10-31) 		2.60 6.14% 15,555,200 -61,500 40.6
41.08
47.44
45.20
12 tháng
(2025-05-05) 		3 7.15% 40,276,700 -1,751,760 1.6
41.08
47.44
45.20
24 tháng
(2024-05-09) 		3.59 8.70% 153,871,089 -18,761,963 -793.6
38.86
47.44
45.20
36 tháng
(2023-05-15) 		9.14 25.57% 362,542,041 -32,682,629 -1,449.7
33.42
47.44
45.20
60 tháng
(2021-05-25) 		18.04 67.14% 597,947,795 -25,162,816 -1,063.2
25.17
47.44
45.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
40.88
 477,895 40.88 41.31 40.70 0 280,700 -13.3
18/09/2024
40.88
 107,356 40.96 40.96 40.79 0 36,000 -1.7
17/09/2024
40.96
 65,865 40.96 40.96 40.70 10,300 20,500 -0.5
16/09/2024
40.96
 235,307 40.79 40.96 40.62 10,000 79,500 -3.3
13/09/2024
40.79
 67,074 40.62 40.96 40.53 0 12,000 -0.6
12/09/2024
40.70
 232,422 40.96 40.96 40.53 100 174,800 -8.2
11/09/2024
40.70
 150,134 40.62 40.70 40.44 0 80,000 -3.8
10/09/2024
40.36
 225,557 40.62 40.96 40.36 100 175,500 -8.2
09/09/2024
40.62
 119,850 41.05 41.48 40.53 0 0 0
06/09/2024
40.62
 142,523 41.05 41.05 40.62 600 114,900 -5.4
05/09/2024
40.88
 121,560 41.05 41.13 40.88 5,000 41,000 -1.7
04/09/2024
41.05
 103,357 41.31 41.48 40.88 10,000 29,300 -0.9
30/08/2024
41.22
 180,628 41.48 41.65 40.96 18,900 100,000 -3.9
29/08/2024
41.39
 52,354 41.31 41.57 41.31 0 0 0
28/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
28/08/2024
41.57
 156,288 42.09 42.09 41.22 1,100 0 0.1
27/08/2024
41.22
 162,540 41.48 41.56 41.14 0 0 0
26/08/2024
41.48
 158,493 41.31 41.48 41.31 2,000 0 0.1
23/08/2024
41.31
 175,970 41.31 41.39 41.14 23,000 5,000 0.9
22/08/2024
41.31
 273,464 41.05 41.39 40.97 62,000 0 3.0
21/08/2024
41.05
 435,783 40.80 41.14 40.80 9,000 200,000 -9.2
20/08/2024
40.80
 358,421 40.63 41.22 40.54 5,000 200,000 -9.4
19/08/2024
40.63
 385,361 40.46 40.80 40.29 0 50,200 -2.4
16/08/2024
40.37
 607,948 39.78 40.37 39.61 0 382,600 -18.1
15/08/2024
39.61
 492,375 40.29 40.29 39.53 0 429,600 -20.2
14/08/2024
40.21
 381,797 40.54 40.63 40.12 200 295,000 -14.0
13/08/2024
40.37
 185,138 40.54 40.63 40.29 100 100,000 -4.8
12/08/2024
40.54
 245,216 40.29 40.71 40.29 0 168,400 -8.1
09/08/2024
40.29
 159,470 40.29 40.63 40.29 0 113,200 -5.4
08/08/2024
40.29
 188,614 40.29 40.37 40.21 0 100,000 -4.8
07/08/2024
40.29
 241,728 40.21 40.54 40.21 49,000 160,000 -5.3
06/08/2024
40.46
 171,468 40.37 41.05 39.44 100 50 0.0
05/08/2024
39.70
 1,060,715 41.05 41.05 39.61 0 55,500 -2.7
02/08/2024
41.14
 617,068 41.14 41.14 40.88 0 31,300 -1.5
01/08/2024
41.31
 304,968 41.31 41.48 41.22 100 500 -0.0
31/07/2024
41.31
 152,260 41.39 41.56 41.22 0 300 -0.0
30/07/2024
41.31
 249,925 41.64 41.64 41.22 0 1,900 -0.1
29/07/2024
41.31
 176,645 41.31 41.64 41.31 0 101,100 -4.9
26/07/2024
41.31
 90,328 41.22 41.48 41.14 0 0 0
25/07/2024
41.14
 118,905 41.05 41.22 41.05 0 2,700 -0.1
24/07/2024
41.14
 689,898 41.14 41.22 40.97 800 100,000 -4.8
23/07/2024
41.14
 662,445 41.22 41.64 41.14 76,900 80,000 -0.1
22/07/2024
41.31
 414,510 41.64 41.64 41.14 24,100 100,000 -3.7
19/07/2024
41.48
 230,111 41.39 41.64 41.39 1,800 0 0.1
18/07/2024
41.64
 466,456 41.56 41.73 41.31 0 6,600 -0.3
17/07/2024
41.56
 831,445 42.07 42.07 41.14 500 0 0.0
16/07/2024
42.07
 386,365 42.07 42.49 41.90 500 28,100 -1.4
15/07/2024
42.07
 189,220 41.90 42.07 41.81 0 28,000 -1.4
12/07/2024
41.90
 451,244 41.98 42.15 41.81 0 200,040 -9.9
11/07/2024
41.81
 721,245 42.15 42.15 41.81 0 335,200 -16.6
10/07/2024
41.90
 496,342 42.32 42.74 41.81 0 204,400 -10.2
09/07/2024
42.32
 870,125 41.90 42.58 41.90 67,420 200,000 -6.6
08/07/2024
41.90
 393,187 41.90 42.07 41.81 0 100,000 -5.0
05/07/2024
41.81
 245,690 42.15 42.24 41.81 100 2,000 -0.1
04/07/2024
42.07
 236,263 41.90 42.15 41.90 0 30,700 -1.5
03/07/2024
41.98
 192,716 41.98 42.07 41.81 42,000 0 2.1
02/07/2024
41.90
 268,522 42.07 42.32 41.64 21,000 96,101 -3.7
01/07/2024
42.24
 469,928 41.48 42.74 41.31 51,000 400 2.5
28/06/2024
41.48
 737,940 41.48 42.24 41.22 99,800 150,000 -2.4
27/06/2024
41.31
 377,638 41.31 41.39 41.14 59,000 200,000 -6.9
26/06/2024
41.31
 402,040 41.31 41.48 41.14 3,800 0 0.2
25/06/2024
41.31
 214,425 41.31 41.48 41.05 100 200 -0.0
24/06/2024
41.05
 1,124,732 41.98 42.07 40.97 0 63,900 -3.1
21/06/2024
41.90
 267,554 41.98 42.15 41.81 0 0 0
20/06/2024
41.90
 526,487 41.81 42.32 41.64 0 49,400 -2.5
19/06/2024
41.73
 449,764 41.73 41.81 41.64 1,000 100,000 -4.9
18/06/2024
41.73
 426,790 41.64 41.90 41.56 2,000 1,840 0.0
17/06/2024
41.56
 497,446 41.73 41.90 41.56 100 0 0.0
14/06/2024
41.73
 886,619 42.24 42.41 41.64 500 400 0.0
13/06/2024
42.24
 523,174 42.32 42.49 42.15 81,400 0 4.1
12/06/2024
42.32
 636,563 42.24 42.41 42.07 207,200 0 10.3
11/06/2024
42.07
 1,321,592 42.91 42.91 42.07 3,000 325,000 -13.5
10/06/2024
42.91
 718,676 42.66 42.91 42.58 12,900 10,000 0.1
07/06/2024
42.66
 620,658 42.91 43.17 42.49 0 0 0
06/06/2024
42.74
 1,014,460 42.32 43.25 42.32 75,200 222,660 -7.4
05/06/2024
42.41
 2,201,739 41.98 43.59 41.98 124,000 230,800 -5.3
04/06/2024
41.98
 665,008 42.41 42.58 41.90 275,800 400 13.7
03/06/2024
42.32
 757,424 42.15 42.83 42.07 49,800 0 2.5
31/05/2024
42.07
 1,068,381 41.81 42.49 41.73 356,306 151,300 10.2
30/05/2024
41.81
 992,131 41.81 41.90 41.48 200,300 0 9.9
29/05/2024
41.73
 1,043,171 42.49 42.74 41.73 1,000 0 0.0
28/05/2024
42.49
 923,506 42.15 42.74 41.90 1,700 117,000 -5.8
27/05/2024
42.15
 1,063,577 42.32 43.42 41.64 100 62,600 -3.1
24/05/2024
42.32
 2,124,027 43.68 43.85 41.64 700 267,600 -13.4
23/05/2024
43.68
 4,620,273 41.48 44.18 41.39 797,000 404,040 20.1
22/05/2024
41.48
 870,426 41.64 41.90 41.14 185,800 50,700 6.6
21/05/2024
41.64
 1,904,140 40.88 41.98 40.88 378,000 400,006 -1.1
20/05/2024
40.88
 829,066 41.39 41.73 40.80 62,100 200,000 -6.7
17/05/2024
41.31
 723,990 41.22 41.31 40.88 0 0 0
16/05/2024
41.22
 947,997 41.56 42.07 40.97 0 150,000 -7.3
15/05/2024
41.48
 1,184,861 41.39 42.15 41.05 62,000 235,060 -8.5
14/05/2024
41.31
 359,973 40.97 41.48 40.71 6,700 50,000 -2.1
13/05/2024
40.97
 874,364 41.31 41.48 40.63 55,100 106,016 -2.5
10/05/2024
41.31
 648,498 41.39 41.81 40.88 0 100 -0.0
09/05/2024
41.31
 1,524,049 41.90 42.91 41.05 50,000 203,201 -7.6
08/05/2024
41.81
 781,292 42.32 42.32 41.48 100,000 100,000 0.0
07/05/2024
41.98
 2,260,211 41.22 42.74 41.14 100 201,000 -10.0
06/05/2024
41.22
 1,400,224 39.87 41.48 39.87 61,000 100 2.9
03/05/2024
39.78
 581,971 39.61 39.95 39.53 90,400 300 4.2
02/05/2024
39.44
 302,905 39.11 39.53 38.94 70,000 200 3.2
26/04/2024
38.94
 231,980 38.77 39.53 38.77 4,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |