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)
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
28/11/2023
36.22
 291,000 36.06 36.38 35.74 2,300 43,100 -1.8
27/11/2023
36.06
 254,600 36.22 36.85 36.06 12,600 40,900 -1.3
24/11/2023
36.22
 480,500 36.22 36.45 35.74 40,600 10,000 1.4
23/11/2023
36.22
 713,700 36.77 37.01 36.22 226,700 164,400 2.9
22/11/2023
36.77
 848,700 36.93 37.25 36.53 283,700 400,100 -5.4
21/11/2023
36.93
 445,300 37.25 37.57 36.85 76,410 197,500 -5.6
20/11/2023
37.25
 257,100 37.17 37.33 36.61 17,900 32,100 -0.7
17/11/2023
37.17
 654,300 37.96 38.04 36.93 51,800 108,700 -2.7
16/11/2023
37.96
 690,200 37.49 37.96 37.33 347,000 201,000 6.9
15/11/2023
37.49
 458,200 37.57 38.20 37.41 37,300 90,200 -2.5
14/11/2023
37.57
 301,300 37.33 37.73 37.25 22,300 100 1.0
13/11/2023
37.33
 520,600 37.17 37.57 37.01 37,000 0 1.7
10/11/2023
37.17
 816,500 37.73 37.73 37.17 123,900 145,000 -1.0
09/11/2023
37.73
 939,400 38.12 38.20 37.57 258,700 310,000 -2.5
08/11/2023
38.12
 878,100 37.65 38.12 37.25 69,400 200,000 -6.2
07/11/2023
37.65
 563,500 38.12 38.28 37.57 135,500 94,400 2.0
06/11/2023
38.12
 977,000 37.01 38.12 36.93 310,000 100,400 10.0
03/11/2023
37.01
 672,300 36.38 37.17 36.61 1,200 140,000 -6.4
02/11/2023
36.38
 336,800 35.58 36.45 35.58 100 1,500 -0.1
01/11/2023
35.58
 476,500 34.87 35.58 34.87 4,000 0 0.2
31/10/2023
34.87
 725,900 35.98 36.22 33.91 2,600 0 0.1
30/10/2023
35.98
 364,400 36.77 36.77 35.74 100,000 0 4.6
27/10/2023
36.77
 380,200 36.45 36.93 35.98 200 0 0.0
26/10/2023
36.45
 1,005,700 38.04 38.04 35.58 102,200 0 4.7
25/10/2023
38.04
 425,600 37.49 38.12 37.41 250,000 10,000 11.5
24/10/2023
37.49
 255,800 37.17 37.80 37.01 0 0 0
23/10/2023
37.17
 455,200 37.49 37.57 36.85 240,100 0 11.2
20/10/2023
37.49
 831,000 36.93 37.73 36.38 206,600 0 9.6
19/10/2023
36.93
 651,400 37.88 38.44 36.85 4,000 0 0.2
18/10/2023
37.88
 997,100 37.88 38.52 37.41 1,300 22,700 -1.0
17/10/2023
37.88
 1,083,400 38.92 39.15 37.73 950 7,300 -0.3
16/10/2023
38.92
 710,300 39.39 39.63 38.84 200 100,300 -4.9
13/10/2023
39.39
 742,600 39.63 39.63 38.76 50,000 20,000 1.5
12/10/2023
39.63
 1,308,000 39.87 39.87 39.47 170,100 105,000 3.3
11/10/2023
39.87
 684,300 39.23 39.87 38.92 132,200 3,500 6.4
10/10/2023
39.23
 687,600 38.68 40.03 38.92 0 300 -0.0
09/10/2023
38.68
 285,400 38.36 38.92 38.28 11,700 0 0.6
06/10/2023
38.36
 261,700 37.96 38.44 37.57 300 0 0.0
05/10/2023
37.96
 334,300 38.52 38.52 37.73 6,500 100 0.3
04/10/2023
38.52
 686,900 38.04 38.60 37.01 155,000 48,938 5.1
03/10/2023
38.04
 841,800 38.84 38.92 37.80 102,300 8,010 4.5
02/10/2023
38.84
 298,800 39.08 39.31 38.84 1,100 680 0.0
29/09/2023
39.08
 537,000 38.52 39.71 38.84 71,500 3,400 3.4
28/09/2023
38.52
 709,500 38.76 38.84 38.04 103,000 0 5.0
27/09/2023
38.76
 1,420,100 38.76 38.84 37.73 800 4,000 -0.2
26/09/2023
38.76
 1,164,000 38.52 39.39 38.36 2,800 4,500 -0.1
25/09/2023
38.52
 1,482,900 39.71 40.35 38.36 51,000 0 2.5
22/09/2023
39.71
 1,926,600 40.43 40.43 39.23 7,700 0 0.4
21/09/2023
40.43
 2,408,600 41.46 41.46 40.27 0 0 0
20/09/2023
41.46
 1,423,900 41.22 41.78 41.06 200,800 484,100 -14.7
19/09/2023
41.22
 1,395,700 40.66 41.22 40.51 18,900 103,600 -4.4
18/09/2023
40.66
 1,789,300 39.71 41.22 39.63 10,020 105,400 -4.8
15/09/2023
39.71
 1,114,200 39.23 40.19 39.15 100,000 34,800 3.2
14/09/2023
39.23
 1,061,600 39.71 39.87 38.92 27,200 0 1.3
13/09/2023
39.71
 1,229,600 39.79 40.43 39.31 122,000 291,000 -8.5
12/09/2023
39.79
 831,800 39.23 39.95 39.15 212,200 86,152 6.3
11/09/2023
39.23
 1,134,500 40.11 40.35 39.08 77,200 0 3.9
08/09/2023
40.11
 787,100 39.71 40.35 39.71 0 100 -0.0
07/09/2023
39.71
 1,550,000 40.51 40.58 39.47 53,220 194,500 -7.1
06/09/2023
40.51
 1,186,300 40.35 40.82 40.11 100,680 165,100 -3.3
05/09/2023
40.35
 1,135,600 39.79 40.82 39.79 4,500 101,000 -4.9
31/08/2023
39.79
 1,315,800 39.55 40.11 39.31 155,100 301,678 -7.3
30/08/2023
39.55
 691,300 39.71 40.19 39.00 0 0 0
29/08/2023
39.71
 1,831,200 38.68 40.11 38.92 2,600 200,000 -9.8
28/08/2023
38.68
 1,208,900 38.52 39.15 38.28 500 200,029 -9.7
25/08/2023
38.52
 907,700 39.00 39.55 38.28 102,000 233,700 -6.4
24/08/2023
39.00
 2,843,200 36.38 39.55 36.93 169,800 421,000 -12.4
23/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
23/08/2023
36.38
 377,600 36.53 37.41 36.30 100 10,000 -0.5
22/08/2023
36.53
 585,400 36.53 36.77 35.76 1,000 0 0.0
21/08/2023
36.53
 717,200 35.91 36.92 35.76 201,000 0 9.4
18/08/2023
35.91
 2,228,400 37.16 37.31 35.76 304,100 1,200 14.1

Chính sách bảo mật | Điều khoản sử dụng |