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)
24/01/2024
38.98
 621,604 39.32 39.32 38.89 8,600 222,000 -9.8
23/01/2024
38.98
 695,414 39.74 39.82 38.89 169,800 177,500 -0.4
22/01/2024
39.74
 901,809 39.23 39.99 39.15 528,700 401,000 6.0
19/01/2024
39.23
 925,034 39.40 39.57 39.06 496,100 262,600 10.8
18/01/2024
39.23
 1,190,614 38.72 39.99 38.64 441,000 166,000 12.8
17/01/2024
38.64
 733,571 37.96 38.81 37.96 0 3,000 -0.1
16/01/2024
37.88
 958,563 37.20 38.21 37.11 29,000 364,700 -14.9
15/01/2024
37.03
 371,877 37.28 37.54 37.03 0 100,000 -4.4
12/01/2024
37.28
 531,583 37.28 37.62 36.94 220,300 45,000 7.7
11/01/2024
37.20
 546,015 37.71 37.79 37.11 25,600 62,100 -1.6
10/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
10/01/2024
37.45
 407,620 38.55 38.64 37.37 2,400 70,200 -3.0
09/01/2024
37.79
 687,303 37.54 38.04 37.46 0 239,900 -10.9
08/01/2024
37.54
 518,042 37.71 37.71 37.46 201,300 350,000 -6.7
05/01/2024
37.38
 540,130 37.71 37.71 37.29 2,800 350,000 -15.7
04/01/2024
37.63
 366,446 37.87 37.96 37.54 1,100 194,400 -8.8
03/01/2024
37.71
 342,537 37.87 37.87 37.54 300 123,000 -5.6
02/01/2024
37.71
 360,542 37.87 38.21 37.71 0 150,900 -6.9
29/12/2023
37.96
 805,600 37.71 38.04 37.71 476,300 350,000 6.0
28/12/2023
37.71
 645,700 37.54 37.87 37.54 214,300 200,000 0.7
27/12/2023
37.54
 790,200 37.05 37.96 37.05 70,100 200,000 -5.9
26/12/2023
37.05
 399,400 37.13 37.21 37.05 70,200 195,600 -5.6
25/12/2023
37.13
 327,400 37.13 37.29 37.05 200 145,600 -6.8
22/12/2023
37.13
 382,800 37.21 37.38 37.05 86,400 196,444 -4.9
21/12/2023
37.21
 418,100 37.54 37.63 37.21 2,300 174,200 -7.7
20/12/2023
37.54
 682,300 36.71 37.63 36.88 78,900 200,000 -5.5
19/12/2023
36.71
 601,700 36.46 36.80 36.30 215,400 300,000 -3.7
18/12/2023
36.46
 649,000 36.63 36.63 36.30 271,000 200,007 3.1
15/12/2023
36.63
 376,300 36.71 36.80 36.55 114,800 200,000 -3.8
14/12/2023
36.71
 459,500 36.71 37.13 36.63 156,500 232,100 -3.3
13/12/2023
36.71
 762,100 37.13 37.29 36.63 46,900 324,720 -12.4
12/12/2023
37.13
 278,700 37.05 37.29 37.05 0 150,200 -6.7
11/12/2023
37.05
 416,300 37.05 37.96 37.05 2,800 200,000 -8.8
08/12/2023
37.05
 536,900 37.46 37.54 37.05 500 200,000 -9.0
07/12/2023
37.46
 1,031,700 38.12 38.12 37.13 3,200 190,000 -8.4
06/12/2023
38.12
 502,100 38.04 38.21 37.96 5,520 111,800 -4.9
05/12/2023
38.04
 494,900 38.79 38.79 37.87 6,700 115,900 -5.0
04/12/2023
38.79
 896,000 38.37 38.87 37.96 105,100 220,600 -5.3
01/12/2023
38.37
 329,400 38.29 38.37 37.87 100 0 0.0
30/11/2023
38.29
 350,100 37.96 38.45 37.79 100,637 0 4.6
29/11/2023
37.96
 180,700 37.79 38.12 37.46 6,000 200 0.3
28/11/2023
37.79
 291,000 37.63 37.96 37.29 2,300 43,100 -1.8
27/11/2023
37.63
 254,600 37.79 38.45 37.63 12,600 40,900 -1.3
24/11/2023
37.79
 480,500 37.79 38.04 37.29 40,600 10,000 1.4
23/11/2023
37.79
 713,700 38.37 38.62 37.79 226,700 164,400 2.9
22/11/2023
38.37
 848,700 38.54 38.87 38.12 283,700 400,100 -5.4
21/11/2023
38.54
 445,300 38.87 39.20 38.45 76,410 197,500 -5.6
20/11/2023
38.87
 257,100 38.79 38.95 38.21 17,900 32,100 -0.7
17/11/2023
38.79
 654,300 39.61 39.70 38.54 51,800 108,700 -2.7
16/11/2023
39.61
 690,200 39.12 39.61 38.95 347,000 201,000 6.9
15/11/2023
39.12
 458,200 39.20 39.86 39.03 37,300 90,200 -2.5
14/11/2023
39.20
 301,300 38.95 39.37 38.87 22,300 100 1.0
13/11/2023
38.95
 520,600 38.79 39.20 38.62 37,000 0 1.7
10/11/2023
38.79
 816,500 39.37 39.37 38.79 123,900 145,000 -1.0
09/11/2023
39.37
 939,400 39.78 39.86 39.20 258,700 310,000 -2.5
08/11/2023
39.78
 878,100 39.28 39.78 38.87 69,400 200,000 -6.2
07/11/2023
39.28
 563,500 39.78 39.95 39.20 135,500 94,400 2.0
06/11/2023
39.78
 977,000 38.62 39.78 38.54 310,000 100,400 10.0
03/11/2023
38.62
 672,300 37.96 38.79 38.21 1,200 140,000 -6.4
02/11/2023
37.96
 336,800 37.13 38.04 37.13 100 1,500 -0.1
01/11/2023
37.13
 476,500 36.38 37.13 36.38 4,000 0 0.2
31/10/2023
36.38
 725,900 37.54 37.79 35.39 2,600 0 0.1
30/10/2023
37.54
 364,400 38.37 38.37 37.29 100,000 0 4.6
27/10/2023
38.37
 380,200 38.04 38.54 37.54 200 0 0.0
26/10/2023
38.04
 1,005,700 39.70 39.70 37.13 102,200 0 4.7
25/10/2023
39.70
 425,600 39.12 39.78 39.03 250,000 10,000 11.5
24/10/2023
39.12
 255,800 38.79 39.45 38.62 0 0 0
23/10/2023
38.79
 455,200 39.12 39.20 38.45 240,100 0 11.2
20/10/2023
39.12
 831,000 38.54 39.37 37.96 206,600 0 9.6
19/10/2023
38.54
 651,400 39.53 40.11 38.45 4,000 0 0.2
18/10/2023
39.53
 997,100 39.53 40.19 39.03 1,300 22,700 -1.0
17/10/2023
39.53
 1,083,400 40.61 40.86 39.37 950 7,300 -0.3
16/10/2023
40.61
 710,300 41.11 41.35 40.53 200 100,300 -4.9
13/10/2023
41.11
 742,600 41.35 41.35 40.44 50,000 20,000 1.5
12/10/2023
41.35
 1,308,000 41.60 41.60 41.19 170,100 105,000 3.3
11/10/2023
41.60
 684,300 40.94 41.60 40.61 132,200 3,500 6.4
10/10/2023
40.94
 687,600 40.36 41.77 40.61 0 300 -0.0
09/10/2023
40.36
 285,400 40.03 40.61 39.95 11,700 0 0.6
06/10/2023
40.03
 261,700 39.61 40.11 39.20 300 0 0.0
05/10/2023
39.61
 334,300 40.19 40.19 39.37 6,500 100 0.3
04/10/2023
40.19
 686,900 39.70 40.28 38.62 155,000 48,938 5.1
03/10/2023
39.70
 841,800 40.53 40.61 39.45 102,300 8,010 4.5
02/10/2023
40.53
 298,800 40.77 41.02 40.53 1,100 680 0.0
29/09/2023
40.77
 537,000 40.19 41.44 40.53 71,500 3,400 3.4
28/09/2023
40.19
 709,500 40.44 40.53 39.70 103,000 0 5.0
27/09/2023
40.44
 1,420,100 40.44 40.53 39.37 800 4,000 -0.2
26/09/2023
40.44
 1,164,000 40.19 41.11 40.03 2,800 4,500 -0.1
25/09/2023
40.19
 1,482,900 41.44 42.10 40.03 51,000 0 2.5
22/09/2023
41.44
 1,926,600 42.18 42.18 40.94 7,700 0 0.4
21/09/2023
42.18
 2,408,600 43.26 43.26 42.02 0 0 0
20/09/2023
43.26
 1,423,900 43.01 43.59 42.85 200,800 484,100 -14.7
19/09/2023
43.01
 1,395,700 42.43 43.01 42.27 18,900 103,600 -4.4
18/09/2023
42.43
 1,789,300 41.44 43.01 41.35 10,020 105,400 -4.8
15/09/2023
41.44
 1,114,200 40.94 41.93 40.86 100,000 34,800 3.2
14/09/2023
40.94
 1,061,600 41.44 41.60 40.61 27,200 0 1.3
13/09/2023
41.44
 1,229,600 41.52 42.18 41.02 122,000 291,000 -8.5
12/09/2023
41.52
 831,800 40.94 41.69 40.86 212,200 86,152 6.3
11/09/2023
40.94
 1,134,500 41.85 42.10 40.77 77,200 0 3.9
08/09/2023
41.85
 787,100 41.44 42.10 41.44 0 100 -0.0
07/09/2023
41.44
 1,550,000 42.27 42.35 41.19 53,220 194,500 -7.1
06/09/2023
42.27
 1,186,300 42.10 42.60 41.85 100,680 165,100 -3.3

Chính sách bảo mật | Điều khoản sử dụng |