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)
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
17/08/2023
37.16
 1,520,900 37.86 38.01 37.16 108,022 60,110 2.3
16/08/2023
37.86
 1,318,600 38.32 38.32 37.78 191,276 500 9.3
15/08/2023
38.32
 1,086,800 37.78 38.48 37.62 175,500 30,000 7.1
14/08/2023
37.78
 2,004,200 37.31 38.01 37.16 162,300 50,000 5.4
11/08/2023
37.31
 3,476,600 38.94 39.25 37.23 141,600 303,000 -7.8
10/08/2023
38.94
 1,478,200 39.64 39.88 38.71 95,900 10,500 4.3
09/08/2023
39.64
 1,549,500 39.95 40.34 39.41 200 205,000 -10.5
08/08/2023
39.95
 1,389,500 39.41 40.26 39.49 8,200 220,000 -10.8
07/08/2023
39.41
 1,527,200 38.79 40.11 38.79 0 289,100 -14.6
04/08/2023
38.79
 1,876,300 39.41 39.57 38.63 31,700 300,100 -13.4
03/08/2023
39.41
 756,400 39.49 39.95 39.18 600 146,600 -7.4
02/08/2023
39.49
 999,300 39.64 39.88 39.10 0 0 0
01/08/2023
39.64
 1,195,000 39.57 40.34 39.57 0 0 0
31/07/2023
39.57
 2,471,500 40.73 40.81 39.49 117,300 772,000 -33.5
28/07/2023
40.73
 694,600 41.04 41.35 40.58 1,100 100,000 -5.2
27/07/2023
41.04
 1,386,100 40.96 41.82 40.42 22,600 61,100 -2.0
26/07/2023
40.96
 2,106,000 41.51 42.75 40.89 10,200 212,600 -10.9
25/07/2023
41.51
 1,257,000 41.98 42.36 41.20 136,800 211,297 -4.0
24/07/2023
41.98
 1,373,200 41.59 41.98 41.20 400 163,100 -8.7
21/07/2023
41.59
 1,103,100 41.20 42.13 41.20 900 58,800 -3.1
20/07/2023
41.20
 1,182,500 40.34 41.28 40.11 400 60,300 -3.1
19/07/2023
40.34
 826,800 40.11 40.58 39.72 2,100 100,100 -5.0
18/07/2023
40.11
 837,800 40.34 40.42 39.49 700 20,200 -1.0
17/07/2023
40.34
 1,222,600 40.42 41.35 40.03 200 300 -0.0
14/07/2023
40.42
 1,363,700 39.95 40.96 39.95 200 200 -0.0
13/07/2023
39.95
 1,594,800 39.88 40.65 39.49 68,900 400,200 -17.0
12/07/2023
39.88
 1,852,600 39.10 40.11 39.25 45,000 402,710 -18.2
11/07/2023
39.10
 1,582,700 37.70 39.18 37.78 109,100 104,200 0.2
10/07/2023
37.70
 928,300 37.70 38.17 37.54 10,610 96,030 -4.2

Chính sách bảo mật | Điều khoản sử dụng |