CTCP Đường Quảng Ngãi (qns)

47.40
-0.10
(-0.21%)
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)
04/10/2023
38.52
 686,900 38.04 38.60 37.01 155,000 48,938 5.1
03/10/2023
38.04
 841,800 38.84 38.92 37.80 102,300 8,010 4.5
02/10/2023
38.84
 298,800 39.08 39.31 38.84 1,100 680 0.0
29/09/2023
39.08
 537,000 38.52 39.71 38.84 71,500 3,400 3.4
28/09/2023
38.52
 709,500 38.76 38.84 38.04 103,000 0 5.0
27/09/2023
38.76
 1,420,100 38.76 38.84 37.73 800 4,000 -0.2
26/09/2023
38.76
 1,164,000 38.52 39.39 38.36 2,800 4,500 -0.1
25/09/2023
38.52
 1,482,900 39.71 40.35 38.36 51,000 0 2.5
22/09/2023
39.71
 1,926,600 40.43 40.43 39.23 7,700 0 0.4
21/09/2023
40.43
 2,408,600 41.46 41.46 40.27 0 0 0
20/09/2023
41.46
 1,423,900 41.22 41.78 41.06 200,800 484,100 -14.7
19/09/2023
41.22
 1,395,700 40.66 41.22 40.51 18,900 103,600 -4.4
18/09/2023
40.66
 1,789,300 39.71 41.22 39.63 10,020 105,400 -4.8
15/09/2023
39.71
 1,114,200 39.23 40.19 39.15 100,000 34,800 3.2
14/09/2023
39.23
 1,061,600 39.71 39.87 38.92 27,200 0 1.3
13/09/2023
39.71
 1,229,600 39.79 40.43 39.31 122,000 291,000 -8.5
12/09/2023
39.79
 831,800 39.23 39.95 39.15 212,200 86,152 6.3
11/09/2023
39.23
 1,134,500 40.11 40.35 39.08 77,200 0 3.9
08/09/2023
40.11
 787,100 39.71 40.35 39.71 0 100 -0.0
07/09/2023
39.71
 1,550,000 40.51 40.58 39.47 53,220 194,500 -7.1
06/09/2023
40.51
 1,186,300 40.35 40.82 40.11 100,680 165,100 -3.3
05/09/2023
40.35
 1,135,600 39.79 40.82 39.79 4,500 101,000 -4.9
31/08/2023
39.79
 1,315,800 39.55 40.11 39.31 155,100 301,678 -7.3
30/08/2023
39.55
 691,300 39.71 40.19 39.00 0 0 0
29/08/2023
39.71
 1,831,200 38.68 40.11 38.92 2,600 200,000 -9.8
28/08/2023
38.68
 1,208,900 38.52 39.15 38.28 500 200,029 -9.7
25/08/2023
38.52
 907,700 39.00 39.55 38.28 102,000 233,700 -6.4
24/08/2023
39.00
 2,843,200 36.38 39.55 36.93 169,800 421,000 -12.4
23/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
23/08/2023
36.38
 377,600 36.53 37.41 36.30 100 10,000 -0.5
22/08/2023
36.53
 585,400 36.53 36.77 35.76 1,000 0 0.0
21/08/2023
36.53
 717,200 35.91 36.92 35.76 201,000 0 9.4
18/08/2023
35.91
 2,228,400 37.16 37.31 35.76 304,100 1,200 14.1
17/08/2023
37.16
 1,520,900 37.86 38.01 37.16 108,022 60,110 2.3
16/08/2023
37.86
 1,318,600 38.32 38.32 37.78 191,276 500 9.3
15/08/2023
38.32
 1,086,800 37.78 38.48 37.62 175,500 30,000 7.1
14/08/2023
37.78
 2,004,200 37.31 38.01 37.16 162,300 50,000 5.4
11/08/2023
37.31
 3,476,600 38.94 39.25 37.23 141,600 303,000 -7.8
10/08/2023
38.94
 1,478,200 39.64 39.88 38.71 95,900 10,500 4.3
09/08/2023
39.64
 1,549,500 39.95 40.34 39.41 200 205,000 -10.5
08/08/2023
39.95
 1,389,500 39.41 40.26 39.49 8,200 220,000 -10.8
07/08/2023
39.41
 1,527,200 38.79 40.11 38.79 0 289,100 -14.6
04/08/2023
38.79
 1,876,300 39.41 39.57 38.63 31,700 300,100 -13.4
03/08/2023
39.41
 756,400 39.49 39.95 39.18 600 146,600 -7.4
02/08/2023
39.49
 999,300 39.64 39.88 39.10 0 0 0
01/08/2023
39.64
 1,195,000 39.57 40.34 39.57 0 0 0
31/07/2023
39.57
 2,471,500 40.73 40.81 39.49 117,300 772,000 -33.5
28/07/2023
40.73
 694,600 41.04 41.35 40.58 1,100 100,000 -5.2
27/07/2023
41.04
 1,386,100 40.96 41.82 40.42 22,600 61,100 -2.0
26/07/2023
40.96
 2,106,000 41.51 42.75 40.89 10,200 212,600 -10.9
25/07/2023
41.51
 1,257,000 41.98 42.36 41.20 136,800 211,297 -4.0
24/07/2023
41.98
 1,373,200 41.59 41.98 41.20 400 163,100 -8.7
21/07/2023
41.59
 1,103,100 41.20 42.13 41.20 900 58,800 -3.1
20/07/2023
41.20
 1,182,500 40.34 41.28 40.11 400 60,300 -3.1
19/07/2023
40.34
 826,800 40.11 40.58 39.72 2,100 100,100 -5.0
18/07/2023
40.11
 837,800 40.34 40.42 39.49 700 20,200 -1.0
17/07/2023
40.34
 1,222,600 40.42 41.35 40.03 200 300 -0.0
14/07/2023
40.42
 1,363,700 39.95 40.96 39.95 200 200 -0.0
13/07/2023
39.95
 1,594,800 39.88 40.65 39.49 68,900 400,200 -17.0
12/07/2023
39.88
 1,852,600 39.10 40.11 39.25 45,000 402,710 -18.2
11/07/2023
39.10
 1,582,700 37.70 39.18 37.78 109,100 104,200 0.2
10/07/2023
37.70
 928,300 37.70 38.17 37.54 10,610 96,030 -4.2
07/07/2023
37.70
 1,778,900 38.24 38.24 37.31 15,100 610,000 -28.9
06/07/2023
38.24
 851,300 38.79 38.94 38.09 15,000 200,100 -9.1
05/07/2023
38.79
 2,159,602 38.01 39.95 37.00 10,150 239,300 -11.4
04/07/2023
38.01
 899,161 38.17 38.79 37.78 8,200 165,700 -7.7
03/07/2023
38.17
 1,562,825 37.23 38.24 37.31 0 360,000 -17.6
30/06/2023
37.23
 933,734 36.92 37.47 36.77 150,150 47,400 4.9
29/06/2023
36.92
 1,309,523 36.84 37.39 36.46 97,100 115,000 -0.8
28/06/2023
36.84
 1,079,782 37.47 37.54 36.77 4,000 210,047 -9.8
27/06/2023
37.47
 347,997 37.78 37.86 37.39 0 133,054 -6.4
26/06/2023
37.78
 1,537,072 37.54 38.01 36.46 11,400 191,500 -8.7
23/06/2023
37.54
 1,293,893 37.78 38.01 37.31 0 100,000 -4.8
22/06/2023
37.78
 803,160 37.93 38.48 37.70 0 164,876 -8.1
21/06/2023
37.93
 1,171,842 38.01 38.79 37.54 91,000 186,900 -4.7
20/06/2023
38.01
 903,699 37.70 38.55 37.47 181,000 105,500 3.7
19/06/2023
37.70
 1,977,223 35.83 38.09 35.99 0 123,300 -5.9
16/06/2023
35.83
 1,528,346 34.98 36.22 34.98 6,100 276,500 -12.5
15/06/2023
34.98
 1,123,105 34.67 35.45 34.82 271,000 639,600 -16.6
14/06/2023
34.67
 612,428 35.21 35.91 34.67 0 294,000 -13.3
13/06/2023
35.21
 1,626,136 34.51 36.53 34.67 0 0 0
12/06/2023
34.51
 417,593 33.81 34.59 33.66 610 10 0.0
09/06/2023
33.81
 455,070 33.42 34.51 33.35 100 191,000 -8.3
08/06/2023
33.42
 594,944 33.74 33.89 33.35 0 170,500 -7.4
07/06/2023
33.74
 467,609 33.81 34.05 33.42 21,010 190,010 -7.3
06/06/2023
33.81
 1,076,588 33.97 34.12 33.74 40,000 108,800 -3.0
05/06/2023
33.97
 671,586 34.98 35.06 33.81 31,500 110,000 -3.5
02/06/2023
34.98
 699,384 34.98 35.52 34.67 633,000 581,500 2.3
01/06/2023
34.98
 800,597 33.81 35.29 33.74 73,000 73,333 -0.0
31/05/2023
33.81
 1,045,104 34.20 34.75 33.74 33,500 1,010,100 -42.7
30/05/2023
34.20
 1,232,749 33.42 34.44 33.11 140,010 1,088,600 -41.2
29/05/2023
33.42
 39,715 33.42 33.66 33.42 3,000 119,410 -5.0
26/05/2023
33.42
 270,391 33.81 33.89 33.35 30,100 168,800 -6.0
25/05/2023
33.81
 360,604 34.20 34.36 33.66 103,100 250,900 -6.4
24/05/2023
34.20
 362,608 34.59 34.75 34.20 104,700 154,200 -2.2
23/05/2023
34.59
 216,148 34.51 34.98 34.51 26,000 114,700 -4.0
22/05/2023
34.51
 464,133 35.37 35.45 34.44 76,300 307,500 -10.3
19/05/2023
35.37
 432,035 35.29 35.52 35.37 261,000 82,300 8.2
18/05/2023
35.29
 233,694 35.68 35.99 35.21 8,800 54,700 -2.1
17/05/2023
35.68
 1,122,658 35.76 38.71 35.13 153,800 675,600 -24.3
16/05/2023
35.76
 290,960 35.76 35.76 35.37 100,000 200,840 -4.6

Chính sách bảo mật | Điều khoản sử dụng |