CTCP Đường Quảng Ngãi (qns)

45.30
0.20
(0.44%)
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
(2025-11-04) 		-1 -2.21% 3,082,100 -259,400 -11.4
43.80
45.30
45.10
2 tháng
(2025-10-06) 		-3.10 -6.54% 6,866,500 -1,159,600 -53.3
43.80
47.50
45.10
3 tháng
(2025-09-05) 		-2.90 -6.14% 8,756,800 -1,484,500 -68.7
43.80
47.80
45.10
6 tháng
(2025-06-09) 		-1.84 -4% 21,859,300 -1,073,280 -39.1
43.80
48.40
45.10
12 tháng
(2024-12-09) 		-3.06 -6.45% 67,637,901 -14,054,587 -612.3
41.43
48.48
45.10
24 tháng
(2023-12-15) 		6.87 18.37% 203,857,433 -21,614,870 -965.7
37.26
48.48
45.10
36 tháng
(2022-12-20) 		16.69 60.43% 368,496,403 -32,285,533 -1,481.5
27.19
48.48
45.10
60 tháng
(2020-12-30) 		17.25 63.75% 614,311,734 -23,859,994 -1,050.4
23.67
48.48
45.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
42.51
 1,852,600 41.68 42.76 41.85 45,000 402,710 -18.2
11/07/2023
41.68
 1,582,700 40.19 41.77 40.28 109,100 104,200 0.2
10/07/2023
40.19
 928,300 40.19 40.69 40.03 10,610 96,030 -4.2
07/07/2023
40.19
 1,778,900 40.77 40.77 39.78 15,100 610,000 -28.9
06/07/2023
40.77
 851,300 41.35 41.52 40.61 15,000 200,100 -9.1
05/07/2023
41.35
 2,159,602 40.52 42.60 39.45 10,150 239,300 -11.4
04/07/2023
40.52
 899,161 40.69 41.35 40.28 8,200 165,700 -7.7
03/07/2023
40.69
 1,562,825 39.70 40.77 39.78 0 360,000 -17.6
30/06/2023
39.70
 933,734 39.36 39.94 39.20 150,150 47,400 4.9
29/06/2023
39.36
 1,309,523 39.28 39.86 38.87 97,100 115,000 -0.8
28/06/2023
39.28
 1,079,782 39.94 40.03 39.20 4,000 210,047 -9.8
27/06/2023
39.94
 347,997 40.28 40.36 39.86 0 133,054 -6.4
26/06/2023
40.28
 1,537,072 40.03 40.52 38.87 11,400 191,500 -8.7
23/06/2023
40.03
 1,293,893 40.28 40.52 39.78 0 100,000 -4.8
22/06/2023
40.28
 803,160 40.44 41.02 40.19 0 164,876 -8.1
21/06/2023
40.44
 1,171,842 40.52 41.35 40.03 91,000 186,900 -4.7
20/06/2023
40.52
 903,699 40.19 41.10 39.94 181,000 105,500 3.7
19/06/2023
40.19
 1,977,223 38.20 40.61 38.37 0 123,300 -5.9
16/06/2023
38.20
 1,528,346 37.29 38.62 37.29 6,100 276,500 -12.5
15/06/2023
37.29
 1,123,105 36.96 37.79 37.13 271,000 639,600 -16.6
14/06/2023
36.96
 612,428 37.54 38.29 36.96 0 294,000 -13.3
13/06/2023
37.54
 1,626,136 36.79 38.95 36.96 0 0 0
12/06/2023
36.79
 417,593 36.05 36.88 35.88 610 10 0.0
09/06/2023
36.05
 455,070 35.63 36.79 35.55 100 191,000 -8.3
08/06/2023
35.63
 594,944 35.97 36.13 35.55 0 170,500 -7.4
07/06/2023
35.97
 467,609 36.05 36.30 35.63 21,010 190,010 -7.3
06/06/2023
36.05
 1,076,588 36.21 36.38 35.97 40,000 108,800 -3.0
05/06/2023
36.21
 671,586 37.29 37.37 36.05 31,500 110,000 -3.5
02/06/2023
37.29
 699,384 37.29 37.87 36.96 633,000 581,500 2.3
01/06/2023
37.29
 800,597 36.05 37.62 35.97 73,000 73,333 -0.0
31/05/2023
36.05
 1,045,104 36.46 37.04 35.97 33,500 1,010,100 -42.7
30/05/2023
36.46
 1,232,749 35.63 36.71 35.30 140,010 1,088,600 -41.2
29/05/2023
35.63
 39,715 35.63 35.88 35.63 3,000 119,410 -5.0
26/05/2023
35.63
 270,391 36.05 36.13 35.55 30,100 168,800 -6.0
25/05/2023
36.05
 360,604 36.46 36.63 35.88 103,100 250,900 -6.4
24/05/2023
36.46
 362,608 36.88 37.04 36.46 104,700 154,200 -2.2
23/05/2023
36.88
 216,148 36.79 37.29 36.79 26,000 114,700 -4.0
22/05/2023
36.79
 464,133 37.71 37.79 36.71 76,300 307,500 -10.3
19/05/2023
37.71
 432,035 37.62 37.87 37.71 261,000 82,300 8.2
18/05/2023
37.62
 233,694 38.04 38.37 37.54 8,800 54,700 -2.1
17/05/2023
38.04
 1,122,658 38.12 41.27 37.46 153,800 675,600 -24.3
16/05/2023
38.12
 290,960 38.12 38.12 37.71 100,000 200,840 -4.6
15/05/2023
38.12
 904,210 37.46 38.45 37.46 352,500 432,400 -3.6
12/05/2023
37.46
 583,597 36.71 37.62 36.71 0 154,000 -6.9
11/05/2023
36.71
 125,496 36.71 36.88 36.63 0 40 -0.0
10/05/2023
36.71
 124,313 36.46 36.71 36.46 0 900 -0.0
09/05/2023
36.46
 149,764 36.88 36.88 36.46 0 5,100 -0.2
08/05/2023
36.88
 173,944 36.46 36.88 36.55 2,000 100 0.1
05/05/2023
36.46
 529,418 35.05 37.29 35.14 0 1,100 -0.0
04/05/2023
35.05
 180,061 35.22 35.22 34.81 0 66,400 -2.8
28/04/2023
35.22
 170,845 35.05 35.55 34.97 10,000 99,600 -3.8
27/04/2023
35.05
 117,700 35.63 35.88 34.72 28,000 10,500 0.7
26/04/2023
35.63
 125,318 35.97 36.46 35.47 600 7,500 -0.3
25/04/2023
35.97
 257,990 36.05 36.46 35.63 300 47,000 -2.0
24/04/2023
36.05
 391,729 35.22 36.30 35.39 40,000 162,000 -5.3
21/04/2023
35.22
 472,343 34.39 36.38 34.39 1,100 20,600 -0.8
20/04/2023
34.39
 123,386 34.56 34.56 33.65 34,910 14,210 0.9
19/04/2023
34.56
 202,645 34.72 34.81 34.47 160,200 110,100 2.1
18/04/2023
34.72
 267,180 34.31 35.22 34.06 10,200 100,000 -3.8
17/04/2023: Cổ tức tiền mặt tỉ lệ: 15%
17/04/2023
34.31
 44,269 34.39 35.55 33.98 1,700 1,300 0.0
14/04/2023
34.39
 497,518 34.31 34.63 34.23 212,100 0 9.1
13/04/2023
34.31
 191,055 34.31 34.39 34.23 135,500 18,300 5.0
12/04/2023
34.31
 267,690 33.83 34.39 33.59 84,500 0 3.6
11/04/2023
33.83
 40,367 33.59 34.07 33.59 15,900 0 0.7
10/04/2023
33.59
 300,762 33.43 34.39 33.43 610 212,300 -8.9
07/04/2023
33.43
 226,486 33.51 33.91 33.35 94,800 162,600 -2.8
06/04/2023
33.51
 234,861 33.75 34.39 33.51 102,400 0 4.3
05/04/2023
33.75
 131,549 33.59 33.91 33.43 100 41,100 -1.7
04/04/2023
33.59
 457,786 32.39 33.83 32.63 54,700 100,200 -1.9
03/04/2023
32.39
 437,945 32.15 32.55 31.19 1,900 0 0.1
31/03/2023
32.15
 52,576 31.99 32.71 31.99 0 0 0
30/03/2023
31.99
 303,760 31.27 32.15 31.43 200 80,000 -3.2
29/03/2023
31.27
 225,690 30.95 31.27 31.03 0 91,400 -3.6
28/03/2023
30.95
 88,759 30.95 30.95 30.79 0 50,000 -1.9
27/03/2023
30.95
 80,989 30.39 30.95 30.63 0 25,000 -1.0
24/03/2023
30.39
 113,405 30.63 30.71 30.39 23,000 100,000 -2.9
23/03/2023
30.63
 0 30.63 30.63 30.63 18,000 0 0.7
22/03/2023
30.63
 161,542 30.87 30.87 30.55 47,000 120,000 -2.8
21/03/2023
30.87
 135,775 30.79 30.95 30.71 117,500 60,000 2.2
20/03/2023
30.79
 107,516 30.87 30.87 30.63 60,000 50,000 0.4
17/03/2023
30.87
 114,610 30.95 31.03 30.79 35,000 90,000 -2.1
16/03/2023
30.95
 136,341 31.11 31.11 30.63 40,000 0 1.5
15/03/2023
31.11
 296,800 30.39 31.11 30.63 60,000 163,300 -4.0
14/03/2023
30.39
 259,036 30.79 30.79 30.23 0 0 0
13/03/2023
30.79
 105,756 31.19 31.19 30.79 0 100,000 -3.9
10/03/2023
31.19
 94,225 30.79 31.43 30.79 0 0 0
09/03/2023
30.79
 161,139 30.87 31.03 30.71 1,000 100,000 -3.8
08/03/2023
30.87
 40,600 30.87 30.95 30.79 0 0 0
07/03/2023
30.87
 55,621 30.71 30.95 30.71 300 0 0.0
06/03/2023
30.71
 116,500 31.11 31.19 30.63 0 0 0
03/03/2023
31.11
 86,101 30.87 31.27 30.79 30,000 0 1.2
02/03/2023
30.87
 47,181 31.43 31.43 30.79 100 0 0.0
01/03/2023
31.43
 61,207 31.19 31.43 31.03 30,000 0 1.2
28/02/2023
31.19
 209,002 30.71 31.43 30.95 0 100 -0.0
27/02/2023
30.71
 21,237 31.11 31.19 30.47 0 0 0
24/02/2023
31.11
 119,020 30.71 31.19 30.71 88,000 17,700 2.7
23/02/2023
30.71
 197,853 31.19 31.19 30.39 100,000 62,900 1.4
22/02/2023
31.19
 79,344 31.59 31.59 30.39 0 5,000 -0.2
21/02/2023
31.59
 216,500 31.35 31.67 31.19 125,000 50,000 3.0
20/02/2023
31.35
 182,530 30.95 31.35 30.79 150,500 45,400 4.1

Chính sách bảo mật | Điều khoản sử dụng |