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)
16/02/2023
30.95
 116,110 30.63 30.95 30.55 56,200 0 2.2
15/02/2023
30.63
 72,653 30.07 30.63 30.23 65,000 0 2.5
14/02/2023
30.07
 151,472 30.55 30.71 29.91 85,200 0 3.2
13/02/2023
30.55
 164,585 30.79 31.11 29.83 95,100 0 3.6
10/02/2023
30.79
 208,072 31.51 31.99 30.39 75,300 23,600 2.0
09/02/2023
31.51
 353,070 30.47 31.59 30.55 293,900 0 11.5
08/02/2023
30.47
 247,808 30.31 30.63 30.07 98,500 30,000 2.6
07/02/2023
30.31
 429,675 29.83 30.31 29.75 249,000 0 9.3
06/02/2023
29.83
 151,440 30.07 30.07 29.67 10,300 0 0.4
03/02/2023
30.07
 399,392 29.43 30.39 29.59 110,000 50,000 2.2
02/02/2023
29.43
 292,245 29.91 30.07 29.19 0 0 0
01/02/2023
29.91
 570,360 28.79 30.71 28.95 100,000 65,000 1.3
31/01/2023
28.79
 327,729 28.95 29.67 28.79 35,100 50,200 -0.5
30/01/2023
28.95
 315,090 28.39 28.95 28.31 152,000 48,200 3.7
27/01/2023
28.39
 83,576 27.99 28.55 28.15 14,100 19,200 -0.2
19/01/2023
27.99
 130,753 27.99 28.07 27.67 0 11,000 -0.4
18/01/2023
27.99
 154,909 27.59 28.15 27.59 100,000 27,200 2.5
17/01/2023
27.59
 199,332 27.43 27.67 27.19 100,000 1,004 3.4
16/01/2023
27.43
 119,581 27.27 27.43 26.79 0 0 0
13/01/2023
27.27
 114,423 27.35 27.35 26.95 1,400 0 0.0
12/01/2023
27.35
 99,121 27.35 27.43 27.19 0 0 0
11/01/2023
27.35
 160,289 27.35 27.59 27.19 200 0 0.0
10/01/2023
27.35
 115,400 27.43 27.51 27.19 2,300 14,400 -0.4
09/01/2023
27.43
 110,576 27.43 27.91 27.19 2,600 0 0.1
06/01/2023
27.43
 103,743 27.83 27.99 27.43 0 0 0
05/01/2023
27.83
 88,400 27.19 28.15 27.83 2,200 29,600 -1.0
04/01/2023: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2023
27.19
 89,389 28.31 29.03 27.19 1,000 0 0.0
03/01/2023
28.31
 150,868 27.85 28.39 27.85 55,000 2,300 1.9
30/12/2022
27.85
 144,176 27.85 28.00 27.77 0 96,570 -3.5
29/12/2022
27.85
 70,324 28.00 28.31 27.77 0 21,700 -0.8
28/12/2022
28.00
 151,551 27.77 28.08 27.69 50,100 0 1.8
27/12/2022
27.77
 162,202 27.46 28.24 27.22 0 0 0
26/12/2022
27.46
 349,485 28.16 28.62 27.30 85,000 0 3.1
23/12/2022
28.16
 222,157 28.16 28.39 28.16 20,000 3,200 0.6
22/12/2022
28.16
 369,458 27.77 28.62 28.00 0 48,500 -1.8
21/12/2022
27.77
 402,770 27.61 28.08 27.61 20,000 81,500 -2.2
20/12/2022
27.61
 103,846 27.92 27.92 27.46 1,200 0 0.0
19/12/2022
27.92
 169,650 27.85 28.24 27.85 300 83,800 -3.0
16/12/2022
27.85
 163,433 27.77 28.00 27.77 80,000 60,100 0.7
15/12/2022
27.77
 93,010 27.85 28.08 27.69 0 56,600 -2.0
14/12/2022
27.85
 285,277 27.92 28.00 27.61 40,200 115,000 -2.7
13/12/2022
27.92
 131,199 28.00 28.24 27.22 36,800 17,800 0.7
12/12/2022
28.00
 178,023 28.47 28.78 27.92 57,100 92,500 -1.3
09/12/2022
28.47
 61,692 28.70 28.78 28.47 0 17,400 -0.6
08/12/2022
28.70
 180,523 29.01 29.17 28.62 800 147,200 -5.4
07/12/2022
29.01
 98,710 28.94 29.56 28.78 59,800 27,700 1.2
06/12/2022
28.94
 114,352 29.79 29.87 28.78 200 0 0.0
05/12/2022
29.79
 102,877 29.56 30.10 29.48 9,000 0 0.3
02/12/2022
29.56
 113,200 28.86 29.56 28.94 42,000 0 1.6
01/12/2022
28.86
 115,303 29.09 29.56 28.86 30,900 0 1.2
30/11/2022
29.09
 96,000 28.78 29.09 28.70 40,000 0 1.5
29/11/2022
28.78
 100,388 28.55 29.25 28.39 0 23,000 -0.8
28/11/2022
28.55
 294,487 27.77 28.62 28.00 60,000 30,000 1.1
25/11/2022
27.77
 79,800 27.30 28.08 27.30 45,400 8,000 1.3
24/11/2022
27.30
 86,200 27.54 27.54 27.22 59,600 1,340 2.0
23/11/2022
27.54
 60,920 27.22 27.54 26.84 50,000 0 1.8
22/11/2022
27.22
 102,725 27.38 27.54 27.22 30,000 0 1.1
21/11/2022
27.38
 353,395 26.99 27.46 26.84 244,000 5,500 8.4
18/11/2022
26.99
 75,037 27.22 27.22 26.45 21,100 10,000 0.4
17/11/2022
27.22
 123,005 26.84 27.22 25.82 7,900 0 0.3
16/11/2022
26.84
 459,413 26.84 27.22 24.27 202,100 188,530 0.4
15/11/2022
26.84
 256,614 29.01 29.01 24.66 56,300 0 1.9
14/11/2022
29.01
 82,349 29.56 29.56 28.39 50,500 0 1.9
11/11/2022
29.56
 210,261 27.92 29.56 28.47 138,411 50,000 3.3
10/11/2022
27.92
 252,382 30.57 30.88 27.69 105,700 0 3.8
09/11/2022
30.57
 74,850 31.50 31.50 30.57 400 5,000 -0.2
08/11/2022
31.50
 127,357 31.74 31.89 30.72 50,000 0 2.0
07/11/2022
31.74
 109,426 32.44 32.51 31.74 50,000 0 2.0
04/11/2022
32.44
 69,600 32.98 32.98 32.20 800 0 0.0
03/11/2022
32.98
 105,912 33.06 33.21 32.82 60,000 11,000 2.1
02/11/2022
33.06
 121,726 33.84 33.84 33.06 5,000 0 0.2
01/11/2022
33.84
 97,200 33.99 33.99 33.45 85,000 5,000 3.5
31/10/2022
33.99
 119,128 33.84 33.99 33.06 49,000 0 2.1
28/10/2022
33.84
 28,859 33.84 33.99 33.68 9,000 0 0.4
27/10/2022
33.84
 93,746 33.68 33.84 33.60 11,000 0 0.5
26/10/2022
33.68
 68,900 33.84 33.84 33.45 50,000 100 2.2
25/10/2022
33.84
 258,299 33.52 33.99 33.37 55,000 400 2.4
24/10/2022
33.52
 234,941 33.68 33.84 33.06 50,000 0 2.2
21/10/2022
33.68
 135,375 34.07 34.22 33.45 80,000 400 3.5
20/10/2022
34.07
 158,704 33.84 34.15 33.45 52,000 0 2.3
19/10/2022
33.84
 225,200 33.76 33.91 33.21 100,000 0 4.3
18/10/2022
33.76
 118,521 33.06 33.76 33.29 55,400 0 2.4
17/10/2022
33.06
 116,106 33.84 33.84 33.06 7,000 0 0.3
14/10/2022
33.84
 178,820 32.90 34.15 32.90 168,000 15,000 6.6
13/10/2022
32.90
 35,896 33.29 33.29 32.36 0 0 0
12/10/2022
33.29
 175,849 32.67 33.29 32.28 104,000 0 4.4
11/10/2022
32.67
 233,124 32.59 32.75 32.44 0 0 0
10/10/2022
32.59
 124,151 33.45 33.45 32.05 300 73,300 -3.1
07/10/2022
33.45
 348,923 33.76 33.76 32.28 121,000 0 5.1
06/10/2022
33.76
 224,349 34.30 34.30 33.37 44,000 0 1.9
05/10/2022
34.30
 91,398 34.15 34.38 33.99 59,100 0 2.6
04/10/2022
34.15
 307,421 33.99 34.85 33.45 55,000 0 2.4
03/10/2022
33.99
 135,364 35.00 35.00 33.68 0 0 0
30/09/2022
35.00
 341,121 34.61 35.00 33.76 190,000 0 8.2
29/09/2022
34.61
 306,905 35.08 35.31 34.54 1,700 0 0.1
28/09/2022
35.08
 213,320 35.55 35.70 35.00 500 46,800 -2.2
27/09/2022
35.55
 181,725 35.62 35.62 35.31 76,900 50,300 1.2
26/09/2022
35.62
 362,000 36.17 36.17 35.47 160,000 0 7.4
23/09/2022
36.17
 201,400 35.86 36.25 35.70 100,000 4,000 4.5
22/09/2022
35.86
 253,114 35.55 35.94 35.31 123,200 30,055 4.2

Chính sách bảo mật | Điều khoản sử dụng |