CTCP Đường Quảng Ngãi (qns)

48.20
-0.30
(-0.62%)
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
(2026-05-13) 		-0.60 -1.22% 2,451,700 333,991 0
47.40
49
48.20
2 tháng
(2026-04-13) 		2.78 6.10% 7,031,700 165,419 0
44.10
49
48.20
3 tháng
(2026-03-16) 		2.88 6.33% 8,404,800 -236,781 0
44.10
49
48.20
6 tháng
(2025-12-15) 		6.38 15.18% 17,096,600 841,719 51.1
41.93
49
48.20
12 tháng
(2025-06-17) 		4.84 11.11% 38,561,200 -279,361 13.7
41.08
49
48.20
24 tháng
(2024-06-24) 		7.35 17.90% 126,140,305 -17,749,627 -779.6
38.86
49
48.20
36 tháng
(2023-06-28) 		11.56 31.36% 342,944,360 -26,470,807 -1,200.9
34.87
49
48.20
60 tháng
(2021-07-08) 		21.33 78.81% 591,155,410 -22,301,312 -968.5
25.17
49
48.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |