CTCP Đường Quảng Ngãi (qns)

47.30
-0.20
(-0.42%)
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
(2026-06-29) 		-1.40 -2.86% 2,726,500 -464,508 0
47.40
49.10
47.40
2 tháng
(2026-05-29) 		0 0% 4,725,700 -158,884 0
47.40
49.20
47.40
3 tháng
(2026-04-29) 		2.40 5.31% 9,265,400 248,944 0
45.20
49.20
47.40
6 tháng
(2026-01-29) 		2.08 4.57% 16,914,500 -55,856 26.2
44.10
49.20
47.40
12 tháng
(2025-08-04) 		2.66 5.93% 35,124,500 -1,554,556 -43.3
41.08
49.20
47.40
24 tháng
(2024-08-07) 		7.31 18.14% 115,835,736 -16,444,431 -697.4
38.86
49.20
47.40
36 tháng
(2023-08-14) 		9.82 26% 300,048,433 -21,755,008 -944.4
34.87
49.20
47.40
60 tháng
(2021-08-23) 		15.71 49.28% 572,713,771 -22,156,146 -950.1
25.17
49.20
47.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
39.30
 551,721 39.30 39.63 39.22 0 0 0
28/02/2024
39.30
 696,284 39.06 39.63 39.06 4,300 105,000 -4.9
27/02/2024
38.98
 761,276 38.98 39.22 38.90 0 304,900 -14.7
26/02/2024
39.14
 684,491 39.14 39.14 38.73 200,100 388,900 -9.1
23/02/2024
38.98
 1,176,175 38.98 40.03 38.81 1,708 286,700 -13.8
22/02/2024
38.98
 889,723 38.81 39.38 38.65 214,200 422,700 -10.0
21/02/2024
38.81
 245,170 38.65 38.90 38.57 48,000 0 2.3
20/02/2024
38.98
 730,769 38.98 38.98 38.57 365,300 100,000 12.7
19/02/2024
38.90
 764,854 39.30 39.63 38.73 252,000 100,498 7.3
16/02/2024
39.30
 1,226,084 38.98 39.55 38.81 908,200 630,000 13.5
15/02/2024
38.98
 652,240 38.73 39.14 38.65 288,740 221,210 3.2
07/02/2024
38.73
 314,602 39.06 39.14 38.57 5,500 4,000 0.1
06/02/2024
38.98
 1,028,998 39.14 39.38 38.81 503,500 373,400 6.3
05/02/2024
39.06
 1,182,087 38.73 39.22 38.41 552,700 298,100 12.3
02/02/2024
38.73
 1,741,997 38.00 38.81 37.76 500,000 517,700 -0.8
01/02/2024
37.92
 1,424,338 37.35 38.25 36.95 411,700 404,000 0.3
31/01/2024
37.35
 698,671 37.60 37.84 37.11 268,700 5,000 12.1
30/01/2024
37.60
 401,321 37.52 37.84 36.62 137,600 5,900 6.1
29/01/2024
37.52
 938,021 37.43 38.08 37.35 11,400 262,200 -11.6
26/01/2024
37.19
 395,806 37.52 37.60 37.19 0 240,200 -11.1
25/01/2024
37.43
 595,527 37.35 37.60 37.35 400,000 722,900 -14.9
24/01/2024
37.35
 621,604 37.68 37.68 37.27 8,600 222,000 -9.8
23/01/2024
37.35
 695,414 38.08 38.17 37.27 169,800 177,500 -0.4
22/01/2024
38.08
 901,809 37.60 38.33 37.52 528,700 401,000 6.0
19/01/2024
37.60
 925,034 37.76 37.92 37.43 496,100 262,600 10.8
18/01/2024
37.60
 1,190,614 37.11 38.33 37.03 441,000 166,000 12.8
17/01/2024
37.03
 733,571 36.38 37.19 36.38 0 3,000 -0.1
16/01/2024
36.30
 958,563 35.65 36.62 35.57 29,000 364,700 -14.9
15/01/2024
35.49
 371,877 35.73 35.97 35.49 0 100,000 -4.4
12/01/2024
35.73
 531,583 35.73 36.05 35.40 220,300 45,000 7.7
11/01/2024
35.65
 546,015 36.14 36.22 35.57 25,600 62,100 -1.6
10/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
10/01/2024
35.89
 407,620 36.95 37.03 35.81 2,400 70,200 -3.0
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

Chính sách bảo mật | Điều khoản sử dụng |