CTCP Đường Quảng Ngãi (qns)

49.50
0.60
(1.23%)
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
(2026-08-12) 		3.11 6.77% 4,214,600 -291,710 0
45.40
49.50
49.50
2 tháng
(2026-07-13) 		1.54 3.25% 6,579,400 -1,106,609 0
45.40
49.50
49.50
3 tháng
(2026-06-15) 		1.54 3.25% 9,222,300 -1,370,785 0
45.40
49.50
49.50
6 tháng
(2026-03-16) 		4.46 10% 17,663,600 -1,595,566 0
43.15
49.50
49.50
12 tháng
(2025-09-16) 		5.13 11.68% 34,923,500 -1,675,966 -2.3
40.20
49.50
49.50
24 tháng
(2024-09-23) 		7.65 18.50% 113,848,419 -14,317,341 -549.4
38.03
49.50
49.50
36 tháng
(2023-09-27) 		11.07 29.20% 265,338,133 -22,232,067 -915.9
34.12
49.50
49.50
60 tháng
(2021-10-07) 		13.71 38.83% 547,640,382 -24,341,400 -1,011.7
24.63
49.50
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
39.74
 142,523 40.17 40.17 39.74 600 114,900 -5.4
05/09/2024
40.00
 121,560 40.17 40.25 40.00 5,000 41,000 -1.7
04/09/2024
40.17
 103,357 40.42 40.59 40.00 10,000 29,300 -0.9
30/08/2024
40.34
 180,628 40.59 40.76 40.08 18,900 100,000 -3.9
29/08/2024
40.51
 52,354 40.42 40.67 40.42 0 0 0
28/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
28/08/2024
40.67
 156,288 41.18 41.18 40.34 1,100 0 0.1
27/08/2024
40.34
 162,540 40.59 40.67 40.25 0 0 0
26/08/2024
40.59
 158,493 40.42 40.59 40.42 2,000 0 0.1
23/08/2024
40.42
 175,970 40.42 40.50 40.25 23,000 5,000 0.9
22/08/2024
40.42
 273,464 40.17 40.50 40.09 62,000 0 3.0
21/08/2024
40.17
 435,783 39.92 40.25 39.92 9,000 200,000 -9.2
20/08/2024
39.92
 358,421 39.76 40.34 39.67 5,000 200,000 -9.4
19/08/2024
39.76
 385,361 39.59 39.92 39.43 0 50,200 -2.4
16/08/2024
39.51
 607,948 38.93 39.51 38.76 0 382,600 -18.1
15/08/2024
38.76
 492,375 39.43 39.43 38.68 0 429,600 -20.2
14/08/2024
39.34
 381,797 39.67 39.76 39.26 200 295,000 -14.0
13/08/2024
39.51
 185,138 39.67 39.76 39.43 100 100,000 -4.8
12/08/2024
39.67
 245,216 39.43 39.84 39.43 0 168,400 -8.1
09/08/2024
39.43
 159,470 39.43 39.76 39.43 0 113,200 -5.4
08/08/2024
39.43
 188,614 39.43 39.51 39.34 0 100,000 -4.8
07/08/2024
39.43
 241,728 39.34 39.67 39.34 49,000 160,000 -5.3
06/08/2024
39.59
 171,468 39.51 40.17 38.60 100 50 0.0
05/08/2024
38.85
 1,060,715 40.17 40.17 38.76 0 55,500 -2.7
02/08/2024
40.25
 617,068 40.25 40.25 40.01 0 31,300 -1.5
01/08/2024
40.42
 304,968 40.42 40.59 40.34 100 500 -0.0
31/07/2024
40.42
 152,260 40.50 40.67 40.34 0 300 -0.0
30/07/2024
40.42
 249,925 40.75 40.75 40.34 0 1,900 -0.1
29/07/2024
40.42
 176,645 40.42 40.75 40.42 0 101,100 -4.9
26/07/2024
40.42
 90,328 40.34 40.59 40.25 0 0 0
25/07/2024
40.25
 118,905 40.17 40.34 40.17 0 2,700 -0.1
24/07/2024
40.25
 689,898 40.25 40.34 40.09 800 100,000 -4.8
23/07/2024
40.25
 662,445 40.34 40.75 40.25 76,900 80,000 -0.1
22/07/2024
40.42
 414,510 40.75 40.75 40.25 24,100 100,000 -3.7
19/07/2024
40.59
 230,111 40.50 40.75 40.50 1,800 0 0.1
18/07/2024
40.75
 466,456 40.67 40.83 40.42 0 6,600 -0.3
17/07/2024
40.67
 831,445 41.16 41.16 40.25 500 0 0.0
16/07/2024
41.16
 386,365 41.16 41.58 41.00 500 28,100 -1.4
15/07/2024
41.16
 189,220 41.00 41.16 40.92 0 28,000 -1.4
12/07/2024
41.00
 451,244 41.08 41.25 40.92 0 200,040 -9.9
11/07/2024
40.92
 721,245 41.25 41.25 40.92 0 335,200 -16.6
10/07/2024
41.00
 496,342 41.41 41.83 40.92 0 204,400 -10.2
09/07/2024
41.41
 870,125 41.00 41.66 41.00 67,420 200,000 -6.6
08/07/2024
41.00
 393,187 41.00 41.16 40.92 0 100,000 -5.0
05/07/2024
40.92
 245,690 41.25 41.33 40.92 100 2,000 -0.1
04/07/2024
41.16
 236,263 41.00 41.25 41.00 0 30,700 -1.5
03/07/2024
41.08
 192,716 41.08 41.16 40.92 42,000 0 2.1
02/07/2024
41.00
 268,522 41.16 41.41 40.75 21,000 96,101 -3.7
01/07/2024
41.33
 469,928 40.59 41.83 40.42 51,000 400 2.5
28/06/2024
40.59
 737,940 40.59 41.33 40.34 99,800 150,000 -2.4
27/06/2024
40.42
 377,638 40.42 40.50 40.25 59,000 200,000 -6.9
26/06/2024
40.42
 402,040 40.42 40.59 40.25 3,800 0 0.2
25/06/2024
40.42
 214,425 40.42 40.59 40.17 100 200 -0.0
24/06/2024
40.17
 1,124,732 41.08 41.16 40.09 0 63,900 -3.1
21/06/2024
41.00
 267,554 41.08 41.25 40.92 0 0 0
20/06/2024
41.00
 526,487 40.92 41.41 40.75 0 49,400 -2.5
19/06/2024
40.83
 449,764 40.83 40.92 40.75 1,000 100,000 -4.9
18/06/2024
40.83
 426,790 40.75 41.00 40.67 2,000 1,840 0.0
17/06/2024
40.67
 497,446 40.83 41.00 40.67 100 0 0.0
14/06/2024
40.83
 886,619 41.33 41.50 40.75 500 400 0.0
13/06/2024
41.33
 523,174 41.41 41.58 41.25 81,400 0 4.1
12/06/2024
41.41
 636,563 41.33 41.50 41.16 207,200 0 10.3
11/06/2024
41.16
 1,321,592 41.99 41.99 41.16 3,000 325,000 -13.5
10/06/2024
41.99
 718,676 41.74 41.99 41.66 12,900 10,000 0.1
07/06/2024
41.74
 620,658 41.99 42.24 41.58 0 0 0
06/06/2024
41.83
 1,014,460 41.41 42.32 41.41 75,200 222,660 -7.4
05/06/2024
41.50
 2,201,739 41.08 42.66 41.08 124,000 230,800 -5.3
04/06/2024
41.08
 665,008 41.50 41.66 41.00 275,800 400 13.7
03/06/2024
41.41
 757,424 41.25 41.91 41.16 49,800 0 2.5
31/05/2024
41.16
 1,068,381 40.92 41.58 40.83 356,306 151,300 10.2
30/05/2024
40.92
 992,131 40.92 41.00 40.59 200,300 0 9.9
29/05/2024
40.83
 1,043,171 41.58 41.83 40.83 1,000 0 0.0
28/05/2024
41.58
 923,506 41.25 41.83 41.00 1,700 117,000 -5.8
27/05/2024
41.25
 1,063,577 41.41 42.49 40.75 100 62,600 -3.1
24/05/2024
41.41
 2,124,027 42.74 42.90 40.75 700 267,600 -13.4
23/05/2024
42.74
 4,620,273 40.59 43.24 40.50 797,000 404,040 20.1
22/05/2024
40.59
 870,426 40.75 41.00 40.25 185,800 50,700 6.6
21/05/2024
40.75
 1,904,140 40.01 41.08 40.01 378,000 400,006 -1.1
20/05/2024
40.01
 829,066 40.50 40.83 39.92 62,100 200,000 -6.7
17/05/2024
40.42
 723,990 40.34 40.42 40.01 0 0 0
16/05/2024
40.34
 947,997 40.67 41.16 40.09 0 150,000 -7.3
15/05/2024
40.59
 1,184,861 40.50 41.25 40.17 62,000 235,060 -8.5
14/05/2024
40.42
 359,973 40.09 40.59 39.84 6,700 50,000 -2.1
13/05/2024
40.09
 874,364 40.42 40.59 39.76 55,100 106,016 -2.5
10/05/2024
40.42
 648,498 40.50 40.92 40.01 0 100 -0.0
09/05/2024
40.42
 1,524,049 41.00 41.99 40.17 50,000 203,201 -7.6
08/05/2024
40.92
 781,292 41.41 41.41 40.59 100,000 100,000 0.0
07/05/2024
41.08
 2,260,211 40.34 41.83 40.25 100 201,000 -10.0
06/05/2024
40.34
 1,400,224 39.01 40.59 39.01 61,000 100 2.9
03/05/2024
38.93
 581,971 38.76 39.09 38.68 90,400 300 4.2
02/05/2024
38.60
 302,905 38.27 38.68 38.10 70,000 200 3.2
26/04/2024
38.10
 231,980 37.93 38.68 37.93 4,000 0 0.2
25/04/2024
37.85
 214,144 37.77 38.02 37.60 0 100,000 -4.6
24/04/2024
37.69
 373,413 37.69 37.93 37.60 0 195,700 -8.9
23/04/2024
37.69
 153,151 38.02 38.02 37.52 0 100 -0.0
22/04/2024
38.02
 141,498 37.77 38.10 37.69 0 0 0
19/04/2024
37.69
 756,078 38.10 38.10 37.44 168,600 2,000 7.6
17/04/2024
38.10
 583,867 38.35 38.43 37.93 100,100 0 4.6
16/04/2024: Cổ tức tiền mặt tỉ lệ: 20%
16/04/2024
38.18
 1,041,182 40.42 40.42 37.77 1,601 65,300 -3.0
15/04/2024
39.09
 946,648 39.73 39.97 38.94 10,200 0 0.5
12/04/2024
39.73
 1,502,669 39.57 40.68 39.57 75,500 150,500 -3.8

Chính sách bảo mật | Điều khoản sử dụng |