CTCP Đường Quảng Ngãi (qns)

47.50
0
(0%)
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
(2026-02-11) 		-1.70 -3.46% 2,655,400 485,500 23.6
46.90
49.50
47.50
2 tháng
(2026-01-12) 		1.30 2.82% 6,959,000 1,098,000 52.0
45.80
49.50
47.50
3 tháng
(2025-12-15) 		3.55 8.10% 8,671,200 1,078,500 51.1
43.75
49.50
47.50
6 tháng
(2025-09-15) 		0.91 1.95% 17,317,400 -100,300 -3.3
42.87
49.50
47.50
12 tháng
(2025-03-18) 		2.43 5.42% 58,478,800 -9,389,008 -385.6
40.55
49.50
47.50
24 tháng
(2024-03-25) 		6.73 16.54% 169,465,383 -17,632,822 -782.5
40.19
49.50
47.50
36 tháng
(2023-03-29) 		16.79 54.86% 367,010,284 -32,296,559 -1,471.4
30.61
49.50
47.50
60 tháng
(2021-04-08) 		17.32 57.58% 601,616,787 -23,730,707 -1,038.8
26.27
49.50
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2023
41.35
 1,308,000 41.60 41.60 41.19 170,100 105,000 3.3
11/10/2023
41.60
 684,300 40.94 41.60 40.61 132,200 3,500 6.4
10/10/2023
40.94
 687,600 40.36 41.77 40.61 0 300 -0.0
09/10/2023
40.36
 285,400 40.03 40.61 39.95 11,700 0 0.6
06/10/2023
40.03
 261,700 39.61 40.11 39.20 300 0 0.0
05/10/2023
39.61
 334,300 40.19 40.19 39.37 6,500 100 0.3
04/10/2023
40.19
 686,900 39.70 40.28 38.62 155,000 48,938 5.1
03/10/2023
39.70
 841,800 40.53 40.61 39.45 102,300 8,010 4.5
02/10/2023
40.53
 298,800 40.77 41.02 40.53 1,100 680 0.0
29/09/2023
40.77
 537,000 40.19 41.44 40.53 71,500 3,400 3.4
28/09/2023
40.19
 709,500 40.44 40.53 39.70 103,000 0 5.0
27/09/2023
40.44
 1,420,100 40.44 40.53 39.37 800 4,000 -0.2
26/09/2023
40.44
 1,164,000 40.19 41.11 40.03 2,800 4,500 -0.1
25/09/2023
40.19
 1,482,900 41.44 42.10 40.03 51,000 0 2.5
22/09/2023
41.44
 1,926,600 42.18 42.18 40.94 7,700 0 0.4
21/09/2023
42.18
 2,408,600 43.26 43.26 42.02 0 0 0
20/09/2023
43.26
 1,423,900 43.01 43.59 42.85 200,800 484,100 -14.7
19/09/2023
43.01
 1,395,700 42.43 43.01 42.27 18,900 103,600 -4.4
18/09/2023
42.43
 1,789,300 41.44 43.01 41.35 10,020 105,400 -4.8
15/09/2023
41.44
 1,114,200 40.94 41.93 40.86 100,000 34,800 3.2
14/09/2023
40.94
 1,061,600 41.44 41.60 40.61 27,200 0 1.3
13/09/2023
41.44
 1,229,600 41.52 42.18 41.02 122,000 291,000 -8.5
12/09/2023
41.52
 831,800 40.94 41.69 40.86 212,200 86,152 6.3
11/09/2023
40.94
 1,134,500 41.85 42.10 40.77 77,200 0 3.9
08/09/2023
41.85
 787,100 41.44 42.10 41.44 0 100 -0.0
07/09/2023
41.44
 1,550,000 42.27 42.35 41.19 53,220 194,500 -7.1
06/09/2023
42.27
 1,186,300 42.10 42.60 41.85 100,680 165,100 -3.3
05/09/2023
42.10
 1,135,600 41.52 42.60 41.52 4,500 101,000 -4.9
31/08/2023
41.52
 1,315,800 41.27 41.85 41.02 155,100 301,678 -7.3
30/08/2023
41.27
 691,300 41.44 41.93 40.69 0 0 0
29/08/2023
41.44
 1,831,200 40.36 41.85 40.61 2,600 200,000 -9.8
28/08/2023
40.36
 1,208,900 40.19 40.86 39.95 500 200,029 -9.7
25/08/2023
40.19
 907,700 40.69 41.27 39.95 102,000 233,700 -6.4
24/08/2023
40.69
 2,843,200 37.96 41.27 38.54 169,800 421,000 -12.4
23/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
23/08/2023
37.96
 377,600 38.12 39.03 37.87 100 10,000 -0.5
22/08/2023
38.12
 585,400 38.12 38.37 37.31 1,000 0 0.0
21/08/2023
38.12
 717,200 37.47 38.53 37.31 201,000 0 9.4
18/08/2023
37.47
 2,228,400 38.77 38.93 37.31 304,100 1,200 14.1
17/08/2023
38.77
 1,520,900 39.50 39.66 38.77 108,022 60,110 2.3
16/08/2023
39.50
 1,318,600 39.99 39.99 39.42 191,276 500 9.3
15/08/2023
39.99
 1,086,800 39.42 40.15 39.26 175,500 30,000 7.1
14/08/2023
39.42
 2,004,200 38.93 39.66 38.77 162,300 50,000 5.4
11/08/2023
38.93
 3,476,600 40.64 40.96 38.85 141,600 303,000 -7.8
10/08/2023
40.64
 1,478,200 41.37 41.61 40.39 95,900 10,500 4.3
09/08/2023
41.37
 1,549,500 41.69 42.10 41.12 200 205,000 -10.5
08/08/2023
41.69
 1,389,500 41.12 42.02 41.20 8,200 220,000 -10.8
07/08/2023
41.12
 1,527,200 40.47 41.85 40.47 0 289,100 -14.6
04/08/2023
40.47
 1,876,300 41.12 41.29 40.31 31,700 300,100 -13.4
03/08/2023
41.12
 756,400 41.20 41.69 40.88 600 146,600 -7.4
02/08/2023
41.20
 999,300 41.37 41.61 40.80 0 0 0
01/08/2023
41.37
 1,195,000 41.29 42.10 41.29 0 0 0
31/07/2023
41.29
 2,471,500 42.50 42.58 41.20 117,300 772,000 -33.5
28/07/2023
42.50
 694,600 42.83 43.15 42.34 1,100 100,000 -5.2
27/07/2023
42.83
 1,386,100 42.75 43.64 42.18 22,600 61,100 -2.0
26/07/2023
42.75
 2,106,000 43.31 44.61 42.66 10,200 212,600 -10.9
25/07/2023
43.31
 1,257,000 43.80 44.21 42.99 136,800 211,297 -4.0
24/07/2023
43.80
 1,373,200 43.39 43.80 42.99 400 163,100 -8.7
21/07/2023
43.39
 1,103,100 42.99 43.96 42.99 900 58,800 -3.1
20/07/2023
42.99
 1,182,500 42.10 43.07 41.85 400 60,300 -3.1
19/07/2023
42.10
 826,800 41.85 42.34 41.45 2,100 100,100 -5.0
18/07/2023
41.85
 837,800 42.10 42.18 41.20 700 20,200 -1.0
17/07/2023
42.10
 1,222,600 42.18 43.15 41.77 200 300 -0.0
14/07/2023
42.18
 1,363,700 41.69 42.75 41.69 200 200 -0.0
13/07/2023
41.69
 1,594,800 41.61 42.42 41.20 68,900 400,200 -17.0
12/07/2023
41.61
 1,852,600 40.80 41.85 40.96 45,000 402,710 -18.2
11/07/2023
40.80
 1,582,700 39.34 40.88 39.42 109,100 104,200 0.2
10/07/2023
39.34
 928,300 39.34 39.83 39.18 10,610 96,030 -4.2
07/07/2023
39.34
 1,778,900 39.91 39.91 38.93 15,100 610,000 -28.9
06/07/2023
39.91
 851,300 40.47 40.64 39.74 15,000 200,100 -9.1
05/07/2023
40.47
 2,159,602 39.66 41.69 38.61 10,150 239,300 -11.4
04/07/2023
39.66
 899,161 39.83 40.47 39.42 8,200 165,700 -7.7
03/07/2023
39.83
 1,562,825 38.85 39.91 38.93 0 360,000 -17.6
30/06/2023
38.85
 933,734 38.53 39.10 38.37 150,150 47,400 4.9
29/06/2023
38.53
 1,309,523 38.45 39.01 38.04 97,100 115,000 -0.8
28/06/2023
38.45
 1,079,782 39.10 39.18 38.37 4,000 210,047 -9.8
27/06/2023
39.10
 347,997 39.42 39.50 39.01 0 133,054 -6.4
26/06/2023
39.42
 1,537,072 39.18 39.66 38.04 11,400 191,500 -8.7
23/06/2023
39.18
 1,293,893 39.42 39.66 38.93 0 100,000 -4.8
22/06/2023
39.42
 803,160 39.58 40.15 39.34 0 164,876 -8.1
21/06/2023
39.58
 1,171,842 39.66 40.47 39.18 91,000 186,900 -4.7
20/06/2023
39.66
 903,699 39.34 40.23 39.10 181,000 105,500 3.7
19/06/2023
39.34
 1,977,223 37.39 39.74 37.55 0 123,300 -5.9
16/06/2023
37.39
 1,528,346 36.50 37.80 36.50 6,100 276,500 -12.5
15/06/2023
36.50
 1,123,105 36.18 36.99 36.34 271,000 639,600 -16.6
14/06/2023
36.18
 612,428 36.74 37.47 36.18 0 294,000 -13.3
13/06/2023
36.74
 1,626,136 36.01 38.12 36.18 0 0 0
12/06/2023
36.01
 417,593 35.28 36.09 35.12 610 10 0.0
09/06/2023
35.28
 455,070 34.88 36.01 34.80 100 191,000 -8.3
08/06/2023
34.88
 594,944 35.20 35.36 34.80 0 170,500 -7.4
07/06/2023
35.20
 467,609 35.28 35.53 34.88 21,010 190,010 -7.3
06/06/2023
35.28
 1,076,588 35.45 35.61 35.20 40,000 108,800 -3.0
05/06/2023
35.45
 671,586 36.50 36.58 35.28 31,500 110,000 -3.5
02/06/2023
36.50
 699,384 36.50 37.07 36.18 633,000 581,500 2.3
01/06/2023
36.50
 800,597 35.28 36.82 35.20 73,000 73,333 -0.0
31/05/2023
35.28
 1,045,104 35.69 36.26 35.20 33,500 1,010,100 -42.7
30/05/2023
35.69
 1,232,749 34.88 35.93 34.55 140,010 1,088,600 -41.2
29/05/2023
34.88
 39,715 34.88 35.12 34.88 3,000 119,410 -5.0
26/05/2023
34.88
 270,391 35.28 35.36 34.80 30,100 168,800 -6.0
25/05/2023
35.28
 360,604 35.69 35.85 35.12 103,100 250,900 -6.4
24/05/2023
35.69
 362,608 36.09 36.26 35.69 104,700 154,200 -2.2

Chính sách bảo mật | Điều khoản sử dụng |