CTCP Đường Quảng Ngãi (qns)

47.50
0.60
(1.28%)
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
(2025-12-29) 		1.67 3.73% 3,046,200 543,000 25.3
44.93
47.10
47.10
2 tháng
(2025-12-01) 		3.63 8.45% 4,503,800 619,300 28.7
42.97
47.10
47.10
3 tháng
(2025-10-30) 		2.36 5.33% 7,785,600 273,800 13.5
42.87
47.10
47.10
6 tháng
(2025-08-01) 		-0.10 -0.21% 18,096,700 -1,442,400 -66.7
42.87
47.37
47.10
12 tháng
(2025-02-03) 		0.16 0.35% 62,794,790 -12,826,677 -552.6
40.55
47.45
47.10
24 tháng
(2024-02-15) 		5.93 14.58% 182,631,261 -19,067,219 -851.2
40.08
47.45
47.10
36 tháng
(2023-02-13) 		16.70 55.83% 365,777,593 -32,653,459 -1,490.2
29.43
47.45
47.10
60 tháng
(2021-02-23) 		17.89 62.32% 609,444,287 -24,041,909 -1,051.6
26.27
47.45
47.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2023
36.09
 216,148 36.01 36.50 36.01 26,000 114,700 -4.0
22/05/2023
36.01
 464,133 36.91 36.99 35.93 76,300 307,500 -10.3
19/05/2023
36.91
 432,035 36.82 37.07 36.91 261,000 82,300 8.2
18/05/2023
36.82
 233,694 37.23 37.55 36.74 8,800 54,700 -2.1
17/05/2023
37.23
 1,122,658 37.31 40.39 36.66 153,800 675,600 -24.3
16/05/2023
37.31
 290,960 37.31 37.31 36.91 100,000 200,840 -4.6
15/05/2023
37.31
 904,210 36.66 37.64 36.66 352,500 432,400 -3.6
12/05/2023
36.66
 583,597 35.93 36.82 35.93 0 154,000 -6.9
11/05/2023
35.93
 125,496 35.93 36.09 35.85 0 40 -0.0
10/05/2023
35.93
 124,313 35.69 35.93 35.69 0 900 -0.0
09/05/2023
35.69
 149,764 36.09 36.09 35.69 0 5,100 -0.2
08/05/2023
36.09
 173,944 35.69 36.09 35.77 2,000 100 0.1
05/05/2023
35.69
 529,418 34.31 36.50 34.39 0 1,100 -0.0
04/05/2023
34.31
 180,061 34.47 34.47 34.07 0 66,400 -2.8
28/04/2023
34.47
 170,845 34.31 34.80 34.23 10,000 99,600 -3.8
27/04/2023
34.31
 117,700 34.88 35.12 33.99 28,000 10,500 0.7
26/04/2023
34.88
 125,318 35.20 35.69 34.72 600 7,500 -0.3
25/04/2023
35.20
 257,990 35.28 35.69 34.88 300 47,000 -2.0
24/04/2023
35.28
 391,729 34.47 35.53 34.63 40,000 162,000 -5.3
21/04/2023
34.47
 472,343 33.66 35.61 33.66 1,100 20,600 -0.8
20/04/2023
33.66
 123,386 33.82 33.82 32.93 34,910 14,210 0.9
19/04/2023
33.82
 202,645 33.99 34.07 33.74 160,200 110,100 2.1
18/04/2023
33.99
 267,180 33.58 34.47 33.34 10,200 100,000 -3.8
17/04/2023: Cổ tức tiền mặt tỉ lệ: 15%
17/04/2023
33.58
 44,269 33.66 34.80 33.26 1,700 1,300 0.0
14/04/2023
33.66
 497,518 33.58 33.90 33.50 212,100 0 9.1
13/04/2023
33.58
 191,055 33.58 33.66 33.50 135,500 18,300 5.0
12/04/2023
33.58
 267,690 33.11 33.66 32.88 84,500 0 3.6

Chính sách bảo mật | Điều khoản sử dụng |