CTCP Đường Quảng Ngãi (qns)

48.20
-0.30
(-0.62%)
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
(2026-05-13) 		-0.60 -1.22% 2,451,700 333,991 0
47.40
49
48.20
2 tháng
(2026-04-13) 		2.78 6.10% 7,031,700 165,419 0
44.10
49
48.20
3 tháng
(2026-03-16) 		2.88 6.33% 8,404,800 -236,781 0
44.10
49
48.20
6 tháng
(2025-12-15) 		6.38 15.18% 17,096,600 841,719 51.1
41.93
49
48.20
12 tháng
(2025-06-17) 		4.84 11.11% 38,561,200 -279,361 13.7
41.08
49
48.20
24 tháng
(2024-06-24) 		7.35 17.90% 126,140,305 -17,749,627 -779.6
38.86
49
48.20
36 tháng
(2023-06-28) 		11.56 31.36% 342,944,360 -26,470,807 -1,200.9
34.87
49
48.20
60 tháng
(2021-07-08) 		21.33 78.81% 591,155,410 -22,301,312 -968.5
25.17
49
48.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/05/2023
35.76
 904,210 35.13 36.07 35.13 352,500 432,400 -3.6
12/05/2023
35.13
 583,597 34.44 35.29 34.44 0 154,000 -6.9
11/05/2023
34.44
 125,496 34.44 34.59 34.36 0 40 -0.0
10/05/2023
34.44
 124,313 34.20 34.44 34.20 0 900 -0.0
09/05/2023
34.20
 149,764 34.59 34.59 34.20 0 5,100 -0.2
08/05/2023
34.59
 173,944 34.20 34.59 34.28 2,000 100 0.1
05/05/2023
34.20
 529,418 32.88 34.98 32.96 0 1,100 -0.0
04/05/2023
32.88
 180,061 33.04 33.04 32.65 0 66,400 -2.8
28/04/2023
33.04
 170,845 32.88 33.35 32.80 10,000 99,600 -3.8
27/04/2023
32.88
 117,700 33.42 33.66 32.57 28,000 10,500 0.7
26/04/2023
33.42
 125,318 33.74 34.20 33.27 600 7,500 -0.3
25/04/2023
33.74
 257,990 33.81 34.20 33.42 300 47,000 -2.0
24/04/2023
33.81
 391,729 33.04 34.05 33.19 40,000 162,000 -5.3
21/04/2023
33.04
 472,343 32.26 34.12 32.26 1,100 20,600 -0.8
20/04/2023
32.26
 123,386 32.41 32.41 31.56 34,910 14,210 0.9
19/04/2023
32.41
 202,645 32.57 32.65 32.34 160,200 110,100 2.1
18/04/2023
32.57
 267,180 32.18 33.04 31.95 10,200 100,000 -3.8
17/04/2023: Cổ tức tiền mặt tỉ lệ: 15%
17/04/2023
32.18
 44,269 32.26 33.35 31.87 1,700 1,300 0.0
14/04/2023
32.26
 497,518 32.18 32.48 32.11 212,100 0 9.1
13/04/2023
32.18
 191,055 32.18 32.26 32.11 135,500 18,300 5.0
12/04/2023
32.18
 267,690 31.73 32.26 31.51 84,500 0 3.6
11/04/2023
31.73
 40,367 31.51 31.96 31.51 15,900 0 0.7
10/04/2023
31.51
 300,762 31.36 32.26 31.36 610 212,300 -8.9
07/04/2023
31.36
 226,486 31.43 31.81 31.28 94,800 162,600 -2.8
06/04/2023
31.43
 234,861 31.66 32.26 31.43 102,400 0 4.3
05/04/2023
31.66
 131,549 31.51 31.81 31.36 100 41,100 -1.7
04/04/2023
31.51
 457,786 30.38 31.73 30.61 54,700 100,200 -1.9
03/04/2023
30.38
 437,945 30.16 30.53 29.26 1,900 0 0.1
31/03/2023
30.16
 52,576 30.01 30.68 30.01 0 0 0
30/03/2023
30.01
 303,760 29.33 30.16 29.48 200 80,000 -3.2
29/03/2023
29.33
 225,690 29.03 29.33 29.11 0 91,400 -3.6
28/03/2023
29.03
 88,759 29.03 29.03 28.88 0 50,000 -1.9

Chính sách bảo mật | Điều khoản sử dụng |