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)
27/03/2023
29.03
 80,989 28.51 29.03 28.73 0 25,000 -1.0
24/03/2023
28.51
 113,405 28.73 28.81 28.51 23,000 100,000 -2.9
23/03/2023
28.73
 0 28.73 28.73 28.73 18,000 0 0.7
22/03/2023
28.73
 161,542 28.96 28.96 28.66 47,000 120,000 -2.8
21/03/2023
28.96
 135,775 28.88 29.03 28.81 117,500 60,000 2.2
20/03/2023
28.88
 107,516 28.96 28.96 28.73 60,000 50,000 0.4
17/03/2023
28.96
 114,610 29.03 29.11 28.88 35,000 90,000 -2.1
16/03/2023
29.03
 136,341 29.18 29.18 28.73 40,000 0 1.5
15/03/2023
29.18
 296,800 28.51 29.18 28.73 60,000 163,300 -4.0
14/03/2023
28.51
 259,036 28.88 28.88 28.36 0 0 0
13/03/2023
28.88
 105,756 29.26 29.26 28.88 0 100,000 -3.9
10/03/2023
29.26
 94,225 28.88 29.48 28.88 0 0 0
09/03/2023
28.88
 161,139 28.96 29.11 28.81 1,000 100,000 -3.8
08/03/2023
28.96
 40,600 28.96 29.03 28.88 0 0 0
07/03/2023
28.96
 55,621 28.81 29.03 28.81 300 0 0.0
06/03/2023
28.81
 116,500 29.18 29.26 28.73 0 0 0
03/03/2023
29.18
 86,101 28.96 29.33 28.88 30,000 0 1.2
02/03/2023
28.96
 47,181 29.48 29.48 28.88 100 0 0.0
01/03/2023
29.48
 61,207 29.26 29.48 29.11 30,000 0 1.2
28/02/2023
29.26
 209,002 28.81 29.48 29.03 0 100 -0.0
27/02/2023
28.81
 21,237 29.18 29.26 28.58 0 0 0
24/02/2023
29.18
 119,020 28.81 29.26 28.81 88,000 17,700 2.7
23/02/2023
28.81
 197,853 29.26 29.26 28.51 100,000 62,900 1.4
22/02/2023
29.26
 79,344 29.63 29.63 28.51 0 5,000 -0.2
21/02/2023
29.63
 216,500 29.41 29.71 29.26 125,000 50,000 3.0
20/02/2023
29.41
 182,530 29.03 29.41 28.88 150,500 45,400 4.1
16/02/2023
29.03
 116,110 28.73 29.03 28.66 56,200 0 2.2
15/02/2023
28.73
 72,653 28.21 28.73 28.36 65,000 0 2.5
14/02/2023
28.21
 151,472 28.66 28.81 28.06 85,200 0 3.2
13/02/2023
28.66
 164,585 28.88 29.18 27.98 95,100 0 3.6
10/02/2023
28.88
 208,072 29.56 30.01 28.51 75,300 23,600 2.0
09/02/2023
29.56
 353,070 28.58 29.63 28.66 293,900 0 11.5
08/02/2023
28.58
 247,808 28.43 28.73 28.21 98,500 30,000 2.6
07/02/2023
28.43
 429,675 27.98 28.43 27.91 249,000 0 9.3
06/02/2023
27.98
 151,440 28.21 28.21 27.83 10,300 0 0.4
03/02/2023
28.21
 399,392 27.61 28.51 27.76 110,000 50,000 2.2
02/02/2023
27.61
 292,245 28.06 28.21 27.38 0 0 0
01/02/2023
28.06
 570,360 27.01 28.81 27.16 100,000 65,000 1.3
31/01/2023
27.01
 327,729 27.16 27.83 27.01 35,100 50,200 -0.5
30/01/2023
27.16
 315,090 26.63 27.16 26.56 152,000 48,200 3.7
27/01/2023
26.63
 83,576 26.26 26.78 26.41 14,100 19,200 -0.2
19/01/2023
26.26
 130,753 26.26 26.33 25.96 0 11,000 -0.4
18/01/2023
26.26
 154,909 25.88 26.41 25.88 100,000 27,200 2.5
17/01/2023
25.88
 199,332 25.73 25.96 25.51 100,000 1,004 3.4
16/01/2023
25.73
 119,581 25.58 25.73 25.13 0 0 0
13/01/2023
25.58
 114,423 25.66 25.66 25.28 1,400 0 0.0
12/01/2023
25.66
 99,121 25.66 25.73 25.51 0 0 0
11/01/2023
25.66
 160,289 25.66 25.88 25.51 200 0 0.0
10/01/2023
25.66
 115,400 25.73 25.81 25.51 2,300 14,400 -0.4
09/01/2023
25.73
 110,576 25.73 26.18 25.51 2,600 0 0.1
06/01/2023
25.73
 103,743 26.11 26.26 25.73 0 0 0
05/01/2023
26.11
 88,400 25.51 26.41 26.11 2,200 29,600 -1.0
04/01/2023: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2023
25.51
 89,389 26.56 27.23 25.51 1,000 0 0.0
03/01/2023
26.56
 150,868 26.12 26.63 26.12 55,000 2,300 1.9
30/12/2022
26.12
 144,176 26.12 26.27 26.05 0 96,570 -3.5
29/12/2022
26.12
 70,324 26.27 26.56 26.05 0 21,700 -0.8
28/12/2022
26.27
 151,551 26.05 26.34 25.97 50,100 0 1.8
27/12/2022
26.05
 162,202 25.75 26.48 25.54 0 0 0
26/12/2022
25.75
 349,485 26.41 26.85 25.61 85,000 0 3.1
23/12/2022
26.41
 222,157 26.41 26.63 26.41 20,000 3,200 0.6
22/12/2022
26.41
 369,458 26.05 26.85 26.27 0 48,500 -1.8
21/12/2022
26.05
 402,770 25.90 26.34 25.90 20,000 81,500 -2.2
20/12/2022
25.90
 103,846 26.19 26.19 25.75 1,200 0 0.0
19/12/2022
26.19
 169,650 26.12 26.48 26.12 300 83,800 -3.0
16/12/2022
26.12
 163,433 26.05 26.27 26.05 80,000 60,100 0.7
15/12/2022
26.05
 93,010 26.12 26.34 25.97 0 56,600 -2.0
14/12/2022
26.12
 285,277 26.19 26.27 25.90 40,200 115,000 -2.7
13/12/2022
26.19
 131,199 26.27 26.48 25.54 36,800 17,800 0.7
12/12/2022
26.27
 178,023 26.70 26.99 26.19 57,100 92,500 -1.3
09/12/2022
26.70
 61,692 26.92 26.99 26.70 0 17,400 -0.6
08/12/2022
26.92
 180,523 27.21 27.36 26.85 800 147,200 -5.4
07/12/2022
27.21
 98,710 27.14 27.72 26.99 59,800 27,700 1.2
06/12/2022
27.14
 114,352 27.94 28.02 26.99 200 0 0.0
05/12/2022
27.94
 102,877 27.72 28.24 27.65 9,000 0 0.3
02/12/2022
27.72
 113,200 27.07 27.72 27.14 42,000 0 1.6
01/12/2022
27.07
 115,303 27.29 27.72 27.07 30,900 0 1.2
30/11/2022
27.29
 96,000 26.99 27.29 26.92 40,000 0 1.5
29/11/2022
26.99
 100,388 26.78 27.43 26.63 0 23,000 -0.8
28/11/2022
26.78
 294,487 26.05 26.85 26.27 60,000 30,000 1.1
25/11/2022
26.05
 79,800 25.61 26.34 25.61 45,400 8,000 1.3
24/11/2022
25.61
 86,200 25.83 25.83 25.54 59,600 1,340 2.0
23/11/2022
25.83
 60,920 25.54 25.83 25.17 50,000 0 1.8
22/11/2022
25.54
 102,725 25.68 25.83 25.54 30,000 0 1.1
21/11/2022
25.68
 353,395 25.32 25.75 25.17 244,000 5,500 8.4
18/11/2022
25.32
 75,037 25.54 25.54 24.81 21,100 10,000 0.4
17/11/2022
25.54
 123,005 25.17 25.54 24.22 7,900 0 0.3
16/11/2022
25.17
 459,413 25.17 25.54 22.76 202,100 188,530 0.4
15/11/2022
25.17
 256,614 27.21 27.21 23.13 56,300 0 1.9
14/11/2022
27.21
 82,349 27.72 27.72 26.63 50,500 0 1.9
11/11/2022
27.72
 210,261 26.19 27.72 26.70 138,411 50,000 3.3
10/11/2022
26.19
 252,382 28.67 28.96 25.97 105,700 0 3.8
09/11/2022
28.67
 74,850 29.55 29.55 28.67 400 5,000 -0.2
08/11/2022
29.55
 127,357 29.77 29.91 28.82 50,000 0 2.0
07/11/2022
29.77
 109,426 30.42 30.50 29.77 50,000 0 2.0
04/11/2022
30.42
 69,600 30.93 30.93 30.21 800 0 0.0
03/11/2022
30.93
 105,912 31.01 31.15 30.79 60,000 11,000 2.1
02/11/2022
31.01
 121,726 31.74 31.74 31.01 5,000 0 0.2
01/11/2022
31.74
 97,200 31.88 31.88 31.37 85,000 5,000 3.5
31/10/2022
31.88
 119,128 31.74 31.88 31.01 49,000 0 2.1
28/10/2022
31.74
 28,859 31.74 31.88 31.59 9,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |