CTCP Đường Quảng Ngãi (qns)

47.50
0
(0%)
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
(2026-02-11) 		-1.70 -3.46% 2,655,400 485,500 23.6
46.90
49.50
47.50
2 tháng
(2026-01-12) 		1.30 2.82% 6,959,000 1,098,000 52.0
45.80
49.50
47.50
3 tháng
(2025-12-15) 		3.55 8.10% 8,671,200 1,078,500 51.1
43.75
49.50
47.50
6 tháng
(2025-09-15) 		0.91 1.95% 17,317,400 -100,300 -3.3
42.87
49.50
47.50
12 tháng
(2025-03-18) 		2.43 5.42% 58,478,800 -9,389,008 -385.6
40.55
49.50
47.50
24 tháng
(2024-03-25) 		6.73 16.54% 169,465,383 -17,632,822 -782.5
40.19
49.50
47.50
36 tháng
(2023-03-29) 		16.79 54.86% 367,010,284 -32,296,559 -1,471.4
30.61
49.50
47.50
60 tháng
(2021-04-08) 		17.32 57.58% 601,616,787 -23,730,707 -1,038.8
26.27
49.50
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2023
36.09
 216,148 36.01 36.50 36.01 26,000 114,700 -4.0
22/05/2023
36.01
 464,133 36.91 36.99 35.93 76,300 307,500 -10.3
19/05/2023
36.91
 432,035 36.82 37.07 36.91 261,000 82,300 8.2
18/05/2023
36.82
 233,694 37.23 37.55 36.74 8,800 54,700 -2.1
17/05/2023
37.23
 1,122,658 37.31 40.39 36.66 153,800 675,600 -24.3
16/05/2023
37.31
 290,960 37.31 37.31 36.91 100,000 200,840 -4.6
15/05/2023
37.31
 904,210 36.66 37.64 36.66 352,500 432,400 -3.6
12/05/2023
36.66
 583,597 35.93 36.82 35.93 0 154,000 -6.9
11/05/2023
35.93
 125,496 35.93 36.09 35.85 0 40 -0.0
10/05/2023
35.93
 124,313 35.69 35.93 35.69 0 900 -0.0
09/05/2023
35.69
 149,764 36.09 36.09 35.69 0 5,100 -0.2
08/05/2023
36.09
 173,944 35.69 36.09 35.77 2,000 100 0.1
05/05/2023
35.69
 529,418 34.31 36.50 34.39 0 1,100 -0.0
04/05/2023
34.31
 180,061 34.47 34.47 34.07 0 66,400 -2.8
28/04/2023
34.47
 170,845 34.31 34.80 34.23 10,000 99,600 -3.8
27/04/2023
34.31
 117,700 34.88 35.12 33.99 28,000 10,500 0.7
26/04/2023
34.88
 125,318 35.20 35.69 34.72 600 7,500 -0.3
25/04/2023
35.20
 257,990 35.28 35.69 34.88 300 47,000 -2.0
24/04/2023
35.28
 391,729 34.47 35.53 34.63 40,000 162,000 -5.3
21/04/2023
34.47
 472,343 33.66 35.61 33.66 1,100 20,600 -0.8
20/04/2023
33.66
 123,386 33.82 33.82 32.93 34,910 14,210 0.9
19/04/2023
33.82
 202,645 33.99 34.07 33.74 160,200 110,100 2.1
18/04/2023
33.99
 267,180 33.58 34.47 33.34 10,200 100,000 -3.8
17/04/2023: Cổ tức tiền mặt tỉ lệ: 15%
17/04/2023
33.58
 44,269 33.66 34.80 33.26 1,700 1,300 0.0
14/04/2023
33.66
 497,518 33.58 33.90 33.50 212,100 0 9.1
13/04/2023
33.58
 191,055 33.58 33.66 33.50 135,500 18,300 5.0
12/04/2023
33.58
 267,690 33.11 33.66 32.88 84,500 0 3.6
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

Chính sách bảo mật | Điều khoản sử dụng |