CTCP Đường Quảng Ngãi (qns)

47.30
-0.20
(-0.42%)
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
(2026-06-29) 		-1.40 -2.86% 2,726,500 -464,508 0
47.40
49.10
47.40
2 tháng
(2026-05-29) 		0 0% 4,725,700 -158,884 0
47.40
49.20
47.40
3 tháng
(2026-04-29) 		2.40 5.31% 9,265,400 248,944 0
45.20
49.20
47.40
6 tháng
(2026-01-29) 		2.08 4.57% 16,914,500 -55,856 26.2
44.10
49.20
47.40
12 tháng
(2025-08-04) 		2.66 5.93% 35,124,500 -1,554,556 -43.3
41.08
49.20
47.40
24 tháng
(2024-08-07) 		7.31 18.14% 115,835,736 -16,444,431 -697.4
38.86
49.20
47.40
36 tháng
(2023-08-14) 		9.82 26% 300,048,433 -21,755,008 -944.4
34.87
49.20
47.40
60 tháng
(2021-08-23) 		15.71 49.28% 572,713,771 -22,156,146 -950.1
25.17
49.20
47.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |