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)
11/04/2023
33.11
 40,367 32.88 33.35 32.88 15,900 0 0.7
10/04/2023
32.88
 300,762 32.72 33.66 32.72 610 212,300 -8.9
07/04/2023
32.72
 226,486 32.80 33.19 32.64 94,800 162,600 -2.8
06/04/2023
32.80
 234,861 33.04 33.66 32.80 102,400 0 4.3
05/04/2023
33.04
 131,549 32.88 33.19 32.72 100 41,100 -1.7
04/04/2023
32.88
 457,786 31.70 33.11 31.94 54,700 100,200 -1.9
03/04/2023
31.70
 437,945 31.47 31.86 30.53 1,900 0 0.1
31/03/2023
31.47
 52,576 31.31 32.02 31.31 0 0 0
30/03/2023
31.31
 303,760 30.61 31.47 30.76 200 80,000 -3.2
29/03/2023
30.61
 225,690 30.30 30.61 30.37 0 91,400 -3.6
28/03/2023
30.30
 88,759 30.30 30.30 30.14 0 50,000 -1.9
27/03/2023
30.30
 80,989 29.75 30.30 29.98 0 25,000 -1.0
24/03/2023
29.75
 113,405 29.98 30.06 29.75 23,000 100,000 -2.9
23/03/2023
29.98
 0 29.98 29.98 29.98 18,000 0 0.7
22/03/2023
29.98
 161,542 30.22 30.22 29.90 47,000 120,000 -2.8
21/03/2023
30.22
 135,775 30.14 30.30 30.06 117,500 60,000 2.2
20/03/2023
30.14
 107,516 30.22 30.22 29.98 60,000 50,000 0.4
17/03/2023
30.22
 114,610 30.30 30.37 30.14 35,000 90,000 -2.1
16/03/2023
30.30
 136,341 30.45 30.45 29.98 40,000 0 1.5
15/03/2023
30.45
 296,800 29.75 30.45 29.98 60,000 163,300 -4.0
14/03/2023
29.75
 259,036 30.14 30.14 29.59 0 0 0
13/03/2023
30.14
 105,756 30.53 30.53 30.14 0 100,000 -3.9
10/03/2023
30.53
 94,225 30.14 30.76 30.14 0 0 0
09/03/2023
30.14
 161,139 30.22 30.37 30.06 1,000 100,000 -3.8
08/03/2023
30.22
 40,600 30.22 30.30 30.14 0 0 0
07/03/2023
30.22
 55,621 30.06 30.30 30.06 300 0 0.0
06/03/2023
30.06
 116,500 30.45 30.53 29.98 0 0 0
03/03/2023
30.45
 86,101 30.22 30.61 30.14 30,000 0 1.2
02/03/2023
30.22
 47,181 30.76 30.76 30.14 100 0 0.0
01/03/2023
30.76
 61,207 30.53 30.76 30.37 30,000 0 1.2
28/02/2023
30.53
 209,002 30.06 30.76 30.30 0 100 -0.0
27/02/2023
30.06
 21,237 30.45 30.53 29.83 0 0 0
24/02/2023
30.45
 119,020 30.06 30.53 30.06 88,000 17,700 2.7
23/02/2023
30.06
 197,853 30.53 30.53 29.75 100,000 62,900 1.4
22/02/2023
30.53
 79,344 30.92 30.92 29.75 0 5,000 -0.2
21/02/2023
30.92
 216,500 30.69 31.00 30.53 125,000 50,000 3.0
20/02/2023
30.69
 182,530 30.30 30.69 30.14 150,500 45,400 4.1
16/02/2023
30.30
 116,110 29.98 30.30 29.90 56,200 0 2.2
15/02/2023
29.98
 72,653 29.43 29.98 29.59 65,000 0 2.5
14/02/2023
29.43
 151,472 29.90 30.06 29.28 85,200 0 3.2
13/02/2023
29.90
 164,585 30.14 30.45 29.20 95,100 0 3.6
10/02/2023
30.14
 208,072 30.84 31.31 29.75 75,300 23,600 2.0
09/02/2023
30.84
 353,070 29.83 30.92 29.90 293,900 0 11.5
08/02/2023
29.83
 247,808 29.67 29.98 29.43 98,500 30,000 2.6
07/02/2023
29.67
 429,675 29.20 29.67 29.12 249,000 0 9.3
06/02/2023
29.20
 151,440 29.43 29.43 29.04 10,300 0 0.4
03/02/2023
29.43
 399,392 28.81 29.75 28.96 110,000 50,000 2.2
02/02/2023
28.81
 292,245 29.28 29.43 28.57 0 0 0
01/02/2023
29.28
 570,360 28.18 30.06 28.34 100,000 65,000 1.3
31/01/2023
28.18
 327,729 28.34 29.04 28.18 35,100 50,200 -0.5
30/01/2023
28.34
 315,090 27.79 28.34 27.71 152,000 48,200 3.7
27/01/2023
27.79
 83,576 27.40 27.95 27.56 14,100 19,200 -0.2
19/01/2023
27.40
 130,753 27.40 27.48 27.09 0 11,000 -0.4
18/01/2023
27.40
 154,909 27.01 27.56 27.01 100,000 27,200 2.5
17/01/2023
27.01
 199,332 26.85 27.09 26.62 100,000 1,004 3.4
16/01/2023
26.85
 119,581 26.69 26.85 26.22 0 0 0
13/01/2023
26.69
 114,423 26.77 26.77 26.38 1,400 0 0.0
12/01/2023
26.77
 99,121 26.77 26.85 26.62 0 0 0
11/01/2023
26.77
 160,289 26.77 27.01 26.62 200 0 0.0
10/01/2023
26.77
 115,400 26.85 26.93 26.62 2,300 14,400 -0.4
09/01/2023
26.85
 110,576 26.85 27.32 26.62 2,600 0 0.1
06/01/2023
26.85
 103,743 27.24 27.40 26.85 0 0 0
05/01/2023
27.24
 88,400 26.62 27.56 27.24 2,200 29,600 -1.0
04/01/2023: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2023
26.62
 89,389 27.71 28.42 26.62 1,000 0 0.0
03/01/2023
27.71
 150,868 27.26 27.79 27.26 55,000 2,300 1.9
30/12/2022
27.26
 144,176 27.26 27.41 27.18 0 96,570 -3.5
29/12/2022
27.26
 70,324 27.41 27.71 27.18 0 21,700 -0.8
28/12/2022
27.41
 151,551 27.18 27.48 27.10 50,100 0 1.8
27/12/2022
27.18
 162,202 26.87 27.64 26.65 0 0 0
26/12/2022
26.87
 349,485 27.56 28.02 26.72 85,000 0 3.1
23/12/2022
27.56
 222,157 27.56 27.79 27.56 20,000 3,200 0.6
22/12/2022
27.56
 369,458 27.18 28.02 27.41 0 48,500 -1.8
21/12/2022
27.18
 402,770 27.03 27.48 27.03 20,000 81,500 -2.2
20/12/2022
27.03
 103,846 27.33 27.33 26.87 1,200 0 0.0
19/12/2022
27.33
 169,650 27.26 27.64 27.26 300 83,800 -3.0
16/12/2022
27.26
 163,433 27.18 27.41 27.18 80,000 60,100 0.7
15/12/2022
27.18
 93,010 27.26 27.48 27.10 0 56,600 -2.0
14/12/2022
27.26
 285,277 27.33 27.41 27.03 40,200 115,000 -2.7
13/12/2022
27.33
 131,199 27.41 27.64 26.65 36,800 17,800 0.7
12/12/2022
27.41
 178,023 27.86 28.17 27.33 57,100 92,500 -1.3
09/12/2022
27.86
 61,692 28.09 28.17 27.86 0 17,400 -0.6
08/12/2022
28.09
 180,523 28.40 28.55 28.02 800 147,200 -5.4
07/12/2022
28.40
 98,710 28.32 28.93 28.17 59,800 27,700 1.2
06/12/2022
28.32
 114,352 29.16 29.23 28.17 200 0 0.0
05/12/2022
29.16
 102,877 28.93 29.46 28.85 9,000 0 0.3
02/12/2022
28.93
 113,200 28.24 28.93 28.32 42,000 0 1.6
01/12/2022
28.24
 115,303 28.47 28.93 28.24 30,900 0 1.2
30/11/2022
28.47
 96,000 28.17 28.47 28.09 40,000 0 1.5
29/11/2022
28.17
 100,388 27.94 28.63 27.79 0 23,000 -0.8
28/11/2022
27.94
 294,487 27.18 28.02 27.41 60,000 30,000 1.1
25/11/2022
27.18
 79,800 26.72 27.48 26.72 45,400 8,000 1.3
24/11/2022
26.72
 86,200 26.95 26.95 26.65 59,600 1,340 2.0
23/11/2022
26.95
 60,920 26.65 26.95 26.27 50,000 0 1.8
22/11/2022
26.65
 102,725 26.80 26.95 26.65 30,000 0 1.1
21/11/2022
26.80
 353,395 26.42 26.87 26.27 244,000 5,500 8.4
18/11/2022
26.42
 75,037 26.65 26.65 25.88 21,100 10,000 0.4
17/11/2022
26.65
 123,005 26.27 26.65 25.28 7,900 0 0.3
16/11/2022
26.27
 459,413 26.27 26.65 23.75 202,100 188,530 0.4
15/11/2022
26.27
 256,614 28.40 28.40 24.13 56,300 0 1.9
14/11/2022
28.40
 82,349 28.93 28.93 27.79 50,500 0 1.9

Chính sách bảo mật | Điều khoản sử dụng |