CTCP Đường Quảng Ngãi (qns)

47.50
0.60
(1.28%)
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) 		1.67 3.73% 3,046,200 543,000 25.3
44.93
47.10
47.10
2 tháng
(2025-12-01) 		3.63 8.45% 4,503,800 619,300 28.7
42.97
47.10
47.10
3 tháng
(2025-10-30) 		2.36 5.33% 7,785,600 273,800 13.5
42.87
47.10
47.10
6 tháng
(2025-08-01) 		-0.10 -0.21% 18,096,700 -1,442,400 -66.7
42.87
47.37
47.10
12 tháng
(2025-02-03) 		0.16 0.35% 62,794,790 -12,826,677 -552.6
40.55
47.45
47.10
24 tháng
(2024-02-15) 		5.93 14.58% 182,631,261 -19,067,219 -851.2
40.08
47.45
47.10
36 tháng
(2023-02-13) 		16.70 55.83% 365,777,593 -32,653,459 -1,490.2
29.43
47.45
47.10
60 tháng
(2021-02-23) 		17.89 62.32% 609,444,287 -24,041,909 -1,051.6
26.27
47.45
47.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2024
43.10
 214,425 43.10 43.28 42.84 100 200 -0.0
24/06/2024
42.84
 1,124,732 43.81 43.90 42.75 0 63,900 -3.1
21/06/2024
43.72
 267,554 43.81 43.99 43.63 0 0 0
20/06/2024
43.72
 526,487 43.63 44.16 43.46 0 49,400 -2.5
19/06/2024
43.54
 449,764 43.54 43.63 43.46 1,000 100,000 -4.9
18/06/2024
43.54
 426,790 43.46 43.72 43.37 2,000 1,840 0.0
17/06/2024
43.37
 497,446 43.54 43.72 43.37 100 0 0.0
14/06/2024
43.54
 886,619 44.07 44.25 43.46 500 400 0.0
13/06/2024
44.07
 523,174 44.16 44.34 43.99 81,400 0 4.1
12/06/2024
44.16
 636,563 44.07 44.25 43.90 207,200 0 10.3
11/06/2024
43.90
 1,321,592 44.78 44.78 43.90 3,000 325,000 -13.5
10/06/2024
44.78
 718,676 44.52 44.78 44.43 12,900 10,000 0.1
07/06/2024
44.52
 620,658 44.78 45.05 44.34 0 0 0
06/06/2024
44.60
 1,014,460 44.16 45.13 44.16 75,200 222,660 -7.4
05/06/2024
44.25
 2,201,739 43.81 45.49 43.81 124,000 230,800 -5.3
04/06/2024
43.81
 665,008 44.25 44.43 43.72 275,800 400 13.7
03/06/2024
44.16
 757,424 43.99 44.69 43.90 49,800 0 2.5
31/05/2024
43.90
 1,068,381 43.63 44.34 43.54 356,306 151,300 10.2
30/05/2024
43.63
 992,131 43.63 43.72 43.28 200,300 0 9.9
29/05/2024
43.54
 1,043,171 44.34 44.60 43.54 1,000 0 0.0
28/05/2024
44.34
 923,506 43.99 44.60 43.72 1,700 117,000 -5.8
27/05/2024
43.99
 1,063,577 44.16 45.31 43.46 100 62,600 -3.1
24/05/2024
44.16
 2,124,027 45.57 45.75 43.46 700 267,600 -13.4
23/05/2024
45.57
 4,620,273 43.28 46.10 43.19 797,000 404,040 20.1
22/05/2024
43.28
 870,426 43.46 43.72 42.93 185,800 50,700 6.6
21/05/2024
43.46
 1,904,140 42.66 43.81 42.66 378,000 400,006 -1.1
20/05/2024
42.66
 829,066 43.19 43.54 42.57 62,100 200,000 -6.7
17/05/2024
43.10
 723,990 43.01 43.10 42.66 0 0 0
16/05/2024
43.01
 947,997 43.37 43.90 42.75 0 150,000 -7.3
15/05/2024
43.28
 1,184,861 43.19 43.99 42.84 62,000 235,060 -8.5
14/05/2024
43.10
 359,973 42.75 43.28 42.48 6,700 50,000 -2.1
13/05/2024
42.75
 874,364 43.10 43.28 42.40 55,100 106,016 -2.5
10/05/2024
43.10
 648,498 43.19 43.63 42.66 0 100 -0.0
09/05/2024
43.10
 1,524,049 43.72 44.78 42.84 50,000 203,201 -7.6
08/05/2024
43.63
 781,292 44.16 44.16 43.28 100,000 100,000 0.0
07/05/2024
43.81
 2,260,211 43.01 44.60 42.93 100 201,000 -10.0
06/05/2024
43.01
 1,400,224 41.60 43.28 41.60 61,000 100 2.9
03/05/2024
41.51
 581,971 41.34 41.69 41.25 90,400 300 4.2
02/05/2024
41.16
 302,905 40.81 41.25 40.63 70,000 200 3.2
26/04/2024
40.63
 231,980 40.45 41.25 40.45 4,000 0 0.2
25/04/2024
40.36
 214,144 40.28 40.54 40.10 0 100,000 -4.6
24/04/2024
40.19
 373,413 40.19 40.45 40.10 0 195,700 -8.9
23/04/2024
40.19
 153,151 40.54 40.54 40.01 0 100 -0.0
22/04/2024
40.54
 141,498 40.28 40.63 40.19 0 0 0
19/04/2024
40.19
 756,078 40.63 40.63 39.92 168,600 2,000 7.6
17/04/2024
40.63
 583,867 40.89 40.98 40.45 100,100 0 4.6
16/04/2024: Cổ tức tiền mặt tỉ lệ: 20%
16/04/2024
40.72
 1,041,182 43.10 43.10 40.28 1,601 65,300 -3.0
15/04/2024
41.69
 946,648 42.37 42.62 41.52 10,200 0 0.5
12/04/2024
42.37
 1,502,669 42.20 43.38 42.20 75,500 150,500 -3.8
11/04/2024
42.20
 261,989 41.94 42.20 41.60 29,000 0 1.4
10/04/2024
41.94
 395,977 42.28 42.87 41.77 6,000 0 0.3
09/04/2024
42.28
 537,166 41.52 42.28 41.43 5,000 0 0.2
08/04/2024
41.43
 266,946 41.43 41.60 41.18 30,100 0 1.5
05/04/2024
41.43
 468,951 41.35 41.69 41.10 2,600 0 0.1
04/04/2024
41.43
 659,564 41.86 41.94 41.35 40 100 -0.0
03/04/2024
41.77
 403,365 41.77 42.37 41.69 0 500 -0.0
02/04/2024
41.86
 384,680 41.86 41.94 41.52 3,000 400 0.1
01/04/2024
41.69
 371,556 42.11 42.20 41.43 500 0 0.0
29/03/2024
42.03
 552,247 42.37 42.62 42.03 200 700 -0.0
28/03/2024
42.37
 684,980 42.11 42.37 41.94 270,100 3,000 13.3
27/03/2024
41.94
 1,358,139 40.84 42.03 40.76 207,100 102,800 5.2
26/03/2024
40.76
 343,577 40.67 40.93 40.59 70,000 70,500 -0.0
25/03/2024
40.67
 573,724 40.67 40.93 40.59 160,300 243,800 -4.0
22/03/2024
40.67
 775,913 41.18 41.18 40.59 146,800 297,000 -7.2
21/03/2024
40.84
 407,711 41.10 41.35 40.76 9,900 112,100 -4.9
20/03/2024
41.01
 348,057 41.10 41.18 40.67 0 0 0
19/03/2024
41.01
 404,629 40.59 41.10 40.50 70,700 0 3.4
18/03/2024
40.42
 747,842 40.76 41.18 40.08 21,700 0 1.0
15/03/2024
40.76
 259,614 41.10 41.18 40.59 0 0 0
14/03/2024
41.10
 437,723 40.59 41.43 40.59 74,500 0 3.6
13/03/2024
40.59
 398,279 40.33 40.67 40.16 25,600 2,000 1.1
12/03/2024
40.25
 459,836 39.82 40.50 39.82 3,100 160,000 -7.5
11/03/2024
40.08
 1,362,623 40.84 40.84 39.91 200 421,942 -20.0
08/03/2024
40.67
 781,640 41.35 41.35 40.67 0 100 -0.0
07/03/2024
41.35
 535,606 41.43 41.52 41.01 500 0 0.0
06/03/2024
41.35
 573,951 42.11 42.11 41.10 0 24,500 -1.2
05/03/2024
42.11
 557,006 42.11 42.20 41.69 300,505 100,800 9.9
04/03/2024
41.94
 1,188,393 41.26 42.71 41.26 300 148,600 -7.4
01/03/2024
41.26
 574,368 41.10 41.35 40.93 600 0 0.0
29/02/2024
41.01
 551,721 41.01 41.35 40.93 0 0 0
28/02/2024
41.01
 696,284 40.76 41.35 40.76 4,300 105,000 -4.9
27/02/2024
40.67
 761,276 40.67 40.93 40.59 0 304,900 -14.7
26/02/2024
40.84
 684,491 40.84 40.84 40.42 200,100 388,900 -9.1
23/02/2024
40.67
 1,176,175 40.67 41.77 40.50 1,708 286,700 -13.8
22/02/2024
40.67
 889,723 40.50 41.10 40.33 214,200 422,700 -10.0
21/02/2024
40.50
 245,170 40.33 40.59 40.25 48,000 0 2.3
20/02/2024
40.67
 730,769 40.67 40.67 40.25 365,300 100,000 12.7
19/02/2024
40.59
 764,854 41.01 41.35 40.42 252,000 100,498 7.3
16/02/2024
41.01
 1,226,084 40.67 41.26 40.50 908,200 630,000 13.5
15/02/2024
40.67
 652,240 40.42 40.84 40.33 288,740 221,210 3.2
07/02/2024
40.42
 314,602 40.76 40.84 40.25 5,500 4,000 0.1
06/02/2024
40.67
 1,028,998 40.84 41.10 40.50 503,500 373,400 6.3
05/02/2024
40.76
 1,182,087 40.42 40.93 40.08 552,700 298,100 12.3
02/02/2024
40.42
 1,741,997 39.65 40.50 39.40 500,000 517,700 -0.8
01/02/2024
39.57
 1,424,338 38.98 39.91 38.55 411,700 404,000 0.3
31/01/2024
38.98
 698,671 39.23 39.49 38.72 268,700 5,000 12.1
30/01/2024
39.23
 401,321 39.15 39.49 38.21 137,600 5,900 6.1
29/01/2024
39.15
 938,021 39.06 39.74 38.98 11,400 262,200 -11.6
26/01/2024
38.81
 395,806 39.15 39.23 38.81 0 240,200 -11.1
25/01/2024
39.06
 595,527 38.98 39.23 38.98 400,000 722,900 -14.9

Chính sách bảo mật | Điều khoản sử dụng |