CTCP Đường Quảng Ngãi (qns)

49.50
0.60
(1.23%)
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
(2026-08-12) 		3.11 6.77% 4,214,600 -291,710 0
45.40
49.50
49.50
2 tháng
(2026-07-13) 		1.54 3.25% 6,579,400 -1,106,609 0
45.40
49.50
49.50
3 tháng
(2026-06-15) 		1.54 3.25% 9,222,300 -1,370,785 0
45.40
49.50
49.50
6 tháng
(2026-03-16) 		4.46 10% 17,663,600 -1,595,566 0
43.15
49.50
49.50
12 tháng
(2025-09-16) 		5.13 11.68% 34,923,500 -1,675,966 -2.3
40.20
49.50
49.50
24 tháng
(2024-09-23) 		7.65 18.50% 113,848,419 -14,317,341 -549.4
38.03
49.50
49.50
36 tháng
(2023-09-27) 		11.07 29.20% 265,338,133 -22,232,067 -915.9
34.12
49.50
49.50
60 tháng
(2021-10-07) 		13.71 38.83% 547,640,382 -24,341,400 -1,011.7
24.63
49.50
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
36.68
 458,200 36.76 37.38 36.60 37,300 90,200 -2.5
14/11/2023
36.76
 301,300 36.53 36.92 36.45 22,300 100 1.0
13/11/2023
36.53
 520,600 36.37 36.76 36.22 37,000 0 1.7
10/11/2023
36.37
 816,500 36.92 36.92 36.37 123,900 145,000 -1.0
09/11/2023
36.92
 939,400 37.30 37.38 36.76 258,700 310,000 -2.5
08/11/2023
37.30
 878,100 36.84 37.30 36.45 69,400 200,000 -6.2
07/11/2023
36.84
 563,500 37.30 37.46 36.76 135,500 94,400 2.0
06/11/2023
37.30
 977,000 36.22 37.30 36.14 310,000 100,400 10.0
03/11/2023
36.22
 672,300 35.59 36.37 35.83 1,200 140,000 -6.4
02/11/2023
35.59
 336,800 34.82 35.67 34.82 100 1,500 -0.1
01/11/2023
34.82
 476,500 34.12 34.82 34.12 4,000 0 0.2
31/10/2023
34.12
 725,900 35.21 35.44 33.19 2,600 0 0.1
30/10/2023
35.21
 364,400 35.98 35.98 34.97 100,000 0 4.6
27/10/2023
35.98
 380,200 35.67 36.14 35.21 200 0 0.0
26/10/2023
35.67
 1,005,700 37.23 37.23 34.82 102,200 0 4.7
25/10/2023
37.23
 425,600 36.68 37.30 36.60 250,000 10,000 11.5
24/10/2023
36.68
 255,800 36.37 36.99 36.22 0 0 0
23/10/2023
36.37
 455,200 36.68 36.76 36.06 240,100 0 11.2
20/10/2023
36.68
 831,000 36.14 36.92 35.59 206,600 0 9.6
19/10/2023
36.14
 651,400 37.07 37.62 36.06 4,000 0 0.2
18/10/2023
37.07
 997,100 37.07 37.69 36.60 1,300 22,700 -1.0
17/10/2023
37.07
 1,083,400 38.08 38.31 36.92 950 7,300 -0.3
16/10/2023
38.08
 710,300 38.55 38.78 38.00 200 100,300 -4.9
13/10/2023
38.55
 742,600 38.78 38.78 37.93 50,000 20,000 1.5
12/10/2023
38.78
 1,308,000 39.01 39.01 38.63 170,100 105,000 3.3
11/10/2023
39.01
 684,300 38.39 39.01 38.08 132,200 3,500 6.4
10/10/2023
38.39
 687,600 37.85 39.17 38.08 0 300 -0.0
09/10/2023
37.85
 285,400 37.54 38.08 37.46 11,700 0 0.6
06/10/2023
37.54
 261,700 37.15 37.62 36.76 300 0 0.0
05/10/2023
37.15
 334,300 37.69 37.69 36.92 6,500 100 0.3
04/10/2023
37.69
 686,900 37.23 37.77 36.22 155,000 48,938 5.1
03/10/2023
37.23
 841,800 38.00 38.08 36.99 102,300 8,010 4.5
02/10/2023
38.00
 298,800 38.24 38.47 38.00 1,100 680 0.0
29/09/2023
38.24
 537,000 37.69 38.86 38.00 71,500 3,400 3.4
28/09/2023
37.69
 709,500 37.93 38.00 37.23 103,000 0 5.0
27/09/2023
37.93
 1,420,100 37.93 38.00 36.92 800 4,000 -0.2
26/09/2023
37.93
 1,164,000 37.69 38.55 37.54 2,800 4,500 -0.1
25/09/2023
37.69
 1,482,900 38.86 39.48 37.54 51,000 0 2.5
22/09/2023
38.86
 1,926,600 39.56 39.56 38.39 7,700 0 0.4
21/09/2023
39.56
 2,408,600 40.57 40.57 39.40 0 0 0
20/09/2023
40.57
 1,423,900 40.34 40.88 40.18 200,800 484,100 -14.7
19/09/2023
40.34
 1,395,700 39.79 40.34 39.64 18,900 103,600 -4.4
18/09/2023
39.79
 1,789,300 38.86 40.34 38.78 10,020 105,400 -4.8
15/09/2023
38.86
 1,114,200 38.39 39.32 38.31 100,000 34,800 3.2
14/09/2023
38.39
 1,061,600 38.86 39.01 38.08 27,200 0 1.3
13/09/2023
38.86
 1,229,600 38.94 39.56 38.47 122,000 291,000 -8.5
12/09/2023
38.94
 831,800 38.39 39.09 38.31 212,200 86,152 6.3
11/09/2023
38.39
 1,134,500 39.25 39.48 38.24 77,200 0 3.9
08/09/2023
39.25
 787,100 38.86 39.48 38.86 0 100 -0.0
07/09/2023
38.86
 1,550,000 39.64 39.71 38.63 53,220 194,500 -7.1
06/09/2023
39.64
 1,186,300 39.48 39.95 39.25 100,680 165,100 -3.3
05/09/2023
39.48
 1,135,600 38.94 39.95 38.94 4,500 101,000 -4.9
31/08/2023
38.94
 1,315,800 38.70 39.25 38.47 155,100 301,678 -7.3
30/08/2023
38.70
 691,300 38.86 39.32 38.16 0 0 0
29/08/2023
38.86
 1,831,200 37.85 39.25 38.08 2,600 200,000 -9.8
28/08/2023
37.85
 1,208,900 37.69 38.31 37.46 500 200,029 -9.7
25/08/2023
37.69
 907,700 38.16 38.70 37.46 102,000 233,700 -6.4
24/08/2023
38.16
 2,843,200 35.59 38.70 36.14 169,800 421,000 -12.4
23/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
23/08/2023
35.59
 377,600 35.75 36.60 35.52 100 10,000 -0.5
22/08/2023
35.75
 585,400 35.75 35.98 34.99 1,000 0 0.0
21/08/2023
35.75
 717,200 35.14 36.13 34.99 201,000 0 9.4
18/08/2023
35.14
 2,228,400 36.36 36.51 34.99 304,100 1,200 14.1
17/08/2023
36.36
 1,520,900 37.04 37.20 36.36 108,022 60,110 2.3
16/08/2023
37.04
 1,318,600 37.50 37.50 36.97 191,276 500 9.3
15/08/2023
37.50
 1,086,800 36.97 37.65 36.81 175,500 30,000 7.1
14/08/2023
36.97
 2,004,200 36.51 37.20 36.36 162,300 50,000 5.4
11/08/2023
36.51
 3,476,600 38.11 38.41 36.43 141,600 303,000 -7.8
10/08/2023
38.11
 1,478,200 38.79 39.02 37.88 95,900 10,500 4.3
09/08/2023
38.79
 1,549,500 39.10 39.48 38.56 200 205,000 -10.5
08/08/2023
39.10
 1,389,500 38.56 39.40 38.64 8,200 220,000 -10.8
07/08/2023
38.56
 1,527,200 37.96 39.25 37.96 0 289,100 -14.6
04/08/2023
37.96
 1,876,300 38.56 38.72 37.80 31,700 300,100 -13.4
03/08/2023
38.56
 756,400 38.64 39.10 38.34 600 146,600 -7.4
02/08/2023
38.64
 999,300 38.79 39.02 38.26 0 0 0
01/08/2023
38.79
 1,195,000 38.72 39.48 38.72 0 0 0
31/07/2023
38.72
 2,471,500 39.86 39.93 38.64 117,300 772,000 -33.5
28/07/2023
39.86
 694,600 40.16 40.47 39.71 1,100 100,000 -5.2
27/07/2023
40.16
 1,386,100 40.09 40.92 39.55 22,600 61,100 -2.0
26/07/2023
40.09
 2,106,000 40.62 41.83 40.01 10,200 212,600 -10.9
25/07/2023
40.62
 1,257,000 41.07 41.45 40.31 136,800 211,297 -4.0
24/07/2023
41.07
 1,373,200 40.69 41.07 40.31 400 163,100 -8.7
21/07/2023
40.69
 1,103,100 40.31 41.23 40.31 900 58,800 -3.1
20/07/2023
40.31
 1,182,500 39.48 40.39 39.25 400 60,300 -3.1
19/07/2023
39.48
 826,800 39.25 39.71 38.87 2,100 100,100 -5.0
18/07/2023
39.25
 837,800 39.48 39.55 38.64 700 20,200 -1.0
17/07/2023
39.48
 1,222,600 39.55 40.47 39.17 200 300 -0.0
14/07/2023
39.55
 1,363,700 39.10 40.09 39.10 200 200 -0.0
13/07/2023
39.10
 1,594,800 39.02 39.78 38.64 68,900 400,200 -17.0
12/07/2023
39.02
 1,852,600 38.26 39.25 38.41 45,000 402,710 -18.2
11/07/2023
38.26
 1,582,700 36.89 38.34 36.97 109,100 104,200 0.2
10/07/2023
36.89
 928,300 36.89 37.35 36.74 10,610 96,030 -4.2
07/07/2023
36.89
 1,778,900 37.42 37.42 36.51 15,100 610,000 -28.9
06/07/2023
37.42
 851,300 37.96 38.11 37.27 15,000 200,100 -9.1
05/07/2023
37.96
 2,159,602 37.20 39.10 36.21 10,150 239,300 -11.4
04/07/2023
37.20
 899,161 37.35 37.96 36.97 8,200 165,700 -7.7
03/07/2023
37.35
 1,562,825 36.43 37.42 36.51 0 360,000 -17.6
30/06/2023
36.43
 933,734 36.13 36.66 35.98 150,150 47,400 4.9
29/06/2023
36.13
 1,309,523 36.05 36.59 35.67 97,100 115,000 -0.8
28/06/2023
36.05
 1,079,782 36.66 36.74 35.98 4,000 210,047 -9.8
27/06/2023
36.66
 347,997 36.97 37.04 36.59 0 133,054 -6.4

Chính sách bảo mật | Điều khoản sử dụng |