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)
25/04/2024
38.68
 214,144 38.60 38.85 38.43 0 100,000 -4.6
24/04/2024
38.51
 373,413 38.51 38.77 38.43 0 195,700 -8.9
23/04/2024
38.51
 153,151 38.85 38.85 38.34 0 100 -0.0
22/04/2024
38.85
 141,498 38.60 38.94 38.51 0 0 0
19/04/2024
38.51
 756,078 38.94 38.94 38.26 168,600 2,000 7.6
17/04/2024
38.94
 583,867 39.19 39.27 38.77 100,100 0 4.6
16/04/2024: Cổ tức tiền mặt tỉ lệ: 20%
16/04/2024
39.02
 1,041,182 41.31 41.31 38.60 1,601 65,300 -3.0
15/04/2024
39.95
 946,648 40.60 40.84 39.79 10,200 0 0.5
12/04/2024
40.60
 1,502,669 40.44 41.58 40.44 75,500 150,500 -3.8
11/04/2024
40.44
 261,989 40.20 40.44 39.87 29,000 0 1.4
10/04/2024
40.20
 395,977 40.52 41.09 40.03 6,000 0 0.3
09/04/2024
40.52
 537,166 39.79 40.52 39.71 5,000 0 0.2
08/04/2024
39.71
 266,946 39.71 39.87 39.46 30,100 0 1.5
05/04/2024
39.71
 468,951 39.63 39.95 39.38 2,600 0 0.1
04/04/2024
39.71
 659,564 40.11 40.20 39.63 40 100 -0.0
03/04/2024
40.03
 403,365 40.03 40.60 39.95 0 500 -0.0
02/04/2024
40.11
 384,680 40.11 40.20 39.79 3,000 400 0.1
01/04/2024
39.95
 371,556 40.36 40.44 39.71 500 0 0.0
29/03/2024
40.28
 552,247 40.60 40.84 40.28 200 700 -0.0
28/03/2024
40.60
 684,980 40.36 40.60 40.20 270,100 3,000 13.3
27/03/2024
40.20
 1,358,139 39.14 40.28 39.06 207,100 102,800 5.2
26/03/2024
39.06
 343,577 38.98 39.22 38.90 70,000 70,500 -0.0
25/03/2024
38.98
 573,724 38.98 39.22 38.90 160,300 243,800 -4.0
22/03/2024
38.98
 775,913 39.46 39.46 38.90 146,800 297,000 -7.2
21/03/2024
39.14
 407,711 39.38 39.63 39.06 9,900 112,100 -4.9
20/03/2024
39.30
 348,057 39.38 39.46 38.98 0 0 0
19/03/2024
39.30
 404,629 38.90 39.38 38.81 70,700 0 3.4
18/03/2024
38.73
 747,842 39.06 39.46 38.41 21,700 0 1.0
15/03/2024
39.06
 259,614 39.38 39.46 38.90 0 0 0
14/03/2024
39.38
 437,723 38.90 39.71 38.90 74,500 0 3.6
13/03/2024
38.90
 398,279 38.65 38.98 38.49 25,600 2,000 1.1
12/03/2024
38.57
 459,836 38.17 38.81 38.17 3,100 160,000 -7.5
11/03/2024
38.41
 1,362,623 39.14 39.14 38.25 200 421,942 -20.0
08/03/2024
38.98
 781,640 39.63 39.63 38.98 0 100 -0.0
07/03/2024
39.63
 535,606 39.71 39.79 39.30 500 0 0.0
06/03/2024
39.63
 573,951 40.36 40.36 39.38 0 24,500 -1.2
05/03/2024
40.36
 557,006 40.36 40.44 39.95 300,505 100,800 9.9
04/03/2024
40.20
 1,188,393 39.55 40.93 39.55 300 148,600 -7.4
01/03/2024
39.55
 574,368 39.38 39.63 39.22 600 0 0.0
29/02/2024
39.30
 551,721 39.30 39.63 39.22 0 0 0
28/02/2024
39.30
 696,284 39.06 39.63 39.06 4,300 105,000 -4.9
27/02/2024
38.98
 761,276 38.98 39.22 38.90 0 304,900 -14.7
26/02/2024
39.14
 684,491 39.14 39.14 38.73 200,100 388,900 -9.1
23/02/2024
38.98
 1,176,175 38.98 40.03 38.81 1,708 286,700 -13.8
22/02/2024
38.98
 889,723 38.81 39.38 38.65 214,200 422,700 -10.0
21/02/2024
38.81
 245,170 38.65 38.90 38.57 48,000 0 2.3
20/02/2024
38.98
 730,769 38.98 38.98 38.57 365,300 100,000 12.7
19/02/2024
38.90
 764,854 39.30 39.63 38.73 252,000 100,498 7.3
16/02/2024
39.30
 1,226,084 38.98 39.55 38.81 908,200 630,000 13.5
15/02/2024
38.98
 652,240 38.73 39.14 38.65 288,740 221,210 3.2
07/02/2024
38.73
 314,602 39.06 39.14 38.57 5,500 4,000 0.1
06/02/2024
38.98
 1,028,998 39.14 39.38 38.81 503,500 373,400 6.3
05/02/2024
39.06
 1,182,087 38.73 39.22 38.41 552,700 298,100 12.3
02/02/2024
38.73
 1,741,997 38.00 38.81 37.76 500,000 517,700 -0.8
01/02/2024
37.92
 1,424,338 37.35 38.25 36.95 411,700 404,000 0.3
31/01/2024
37.35
 698,671 37.60 37.84 37.11 268,700 5,000 12.1
30/01/2024
37.60
 401,321 37.52 37.84 36.62 137,600 5,900 6.1
29/01/2024
37.52
 938,021 37.43 38.08 37.35 11,400 262,200 -11.6
26/01/2024
37.19
 395,806 37.52 37.60 37.19 0 240,200 -11.1
25/01/2024
37.43
 595,527 37.35 37.60 37.35 400,000 722,900 -14.9
24/01/2024
37.35
 621,604 37.68 37.68 37.27 8,600 222,000 -9.8
23/01/2024
37.35
 695,414 38.08 38.17 37.27 169,800 177,500 -0.4
22/01/2024
38.08
 901,809 37.60 38.33 37.52 528,700 401,000 6.0
19/01/2024
37.60
 925,034 37.76 37.92 37.43 496,100 262,600 10.8
18/01/2024
37.60
 1,190,614 37.11 38.33 37.03 441,000 166,000 12.8
17/01/2024
37.03
 733,571 36.38 37.19 36.38 0 3,000 -0.1
16/01/2024
36.30
 958,563 35.65 36.62 35.57 29,000 364,700 -14.9
15/01/2024
35.49
 371,877 35.73 35.97 35.49 0 100,000 -4.4
12/01/2024
35.73
 531,583 35.73 36.05 35.40 220,300 45,000 7.7
11/01/2024
35.65
 546,015 36.14 36.22 35.57 25,600 62,100 -1.6
10/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
10/01/2024
35.89
 407,620 36.95 37.03 35.81 2,400 70,200 -3.0
09/01/2024
36.22
 687,303 35.98 36.45 35.90 0 239,900 -10.9
08/01/2024
35.98
 518,042 36.14 36.14 35.90 201,300 350,000 -6.7
05/01/2024
35.82
 540,130 36.14 36.14 35.74 2,800 350,000 -15.7
04/01/2024
36.06
 366,446 36.30 36.38 35.98 1,100 194,400 -8.8
03/01/2024
36.14
 342,537 36.30 36.30 35.98 300 123,000 -5.6
02/01/2024
36.14
 360,542 36.30 36.61 36.14 0 150,900 -6.9
29/12/2023
36.38
 805,600 36.14 36.45 36.14 476,300 350,000 6.0
28/12/2023
36.14
 645,700 35.98 36.30 35.98 214,300 200,000 0.7
27/12/2023
35.98
 790,200 35.50 36.38 35.50 70,100 200,000 -5.9
26/12/2023
35.50
 399,400 35.58 35.66 35.50 70,200 195,600 -5.6
25/12/2023
35.58
 327,400 35.58 35.74 35.50 200 145,600 -6.8
22/12/2023
35.58
 382,800 35.66 35.82 35.50 86,400 196,444 -4.9
21/12/2023
35.66
 418,100 35.98 36.06 35.66 2,300 174,200 -7.7
20/12/2023
35.98
 682,300 35.18 36.06 35.34 78,900 200,000 -5.5
19/12/2023
35.18
 601,700 34.95 35.26 34.79 215,400 300,000 -3.7
18/12/2023
34.95
 649,000 35.10 35.10 34.79 271,000 200,007 3.1
15/12/2023
35.10
 376,300 35.18 35.26 35.03 114,800 200,000 -3.8
14/12/2023
35.18
 459,500 35.18 35.58 35.10 156,500 232,100 -3.3
13/12/2023
35.18
 762,100 35.58 35.74 35.10 46,900 324,720 -12.4
12/12/2023
35.58
 278,700 35.50 35.74 35.50 0 150,200 -6.7
11/12/2023
35.50
 416,300 35.50 36.38 35.50 2,800 200,000 -8.8
08/12/2023
35.50
 536,900 35.90 35.98 35.50 500 200,000 -9.0
07/12/2023
35.90
 1,031,700 36.53 36.53 35.58 3,200 190,000 -8.4
06/12/2023
36.53
 502,100 36.45 36.61 36.38 5,520 111,800 -4.9
05/12/2023
36.45
 494,900 37.17 37.17 36.30 6,700 115,900 -5.0
04/12/2023
37.17
 896,000 36.77 37.25 36.38 105,100 220,600 -5.3
01/12/2023
36.77
 329,400 36.69 36.77 36.30 100 0 0.0
30/11/2023
36.69
 350,100 36.38 36.85 36.22 100,637 0 4.6
29/11/2023
36.38
 180,700 36.22 36.53 35.90 6,000 200 0.3

Chính sách bảo mật | Điều khoản sử dụng |