CTCP Đường Quảng Ngãi (qns)

47.50
0.60
(1.28%)
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
(2025-12-29) 		1.67 3.73% 3,046,200 543,000 25.3
44.93
47.10
47.10
2 tháng
(2025-12-01) 		3.63 8.45% 4,503,800 619,300 28.7
42.97
47.10
47.10
3 tháng
(2025-10-30) 		2.36 5.33% 7,785,600 273,800 13.5
42.87
47.10
47.10
6 tháng
(2025-08-01) 		-0.10 -0.21% 18,096,700 -1,442,400 -66.7
42.87
47.37
47.10
12 tháng
(2025-02-03) 		0.16 0.35% 62,794,790 -12,826,677 -552.6
40.55
47.45
47.10
24 tháng
(2024-02-15) 		5.93 14.58% 182,631,261 -19,067,219 -851.2
40.08
47.45
47.10
36 tháng
(2023-02-13) 		16.70 55.83% 365,777,593 -32,653,459 -1,490.2
29.43
47.45
47.10
60 tháng
(2021-02-23) 		17.89 62.32% 609,444,287 -24,041,909 -1,051.6
26.27
47.45
47.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
28.93
 210,261 27.33 28.93 27.86 138,411 50,000 3.3
10/11/2022
27.33
 252,382 29.92 30.22 27.10 105,700 0 3.8
09/11/2022
29.92
 74,850 30.83 30.83 29.92 400 5,000 -0.2
08/11/2022
30.83
 127,357 31.06 31.21 30.07 50,000 0 2.0
07/11/2022
31.06
 109,426 31.75 31.82 31.06 50,000 0 2.0
04/11/2022
31.75
 69,600 32.28 32.28 31.52 800 0 0.0
03/11/2022
32.28
 105,912 32.36 32.51 32.13 60,000 11,000 2.1
02/11/2022
32.36
 121,726 33.12 33.12 32.36 5,000 0 0.2
01/11/2022
33.12
 97,200 33.27 33.27 32.74 85,000 5,000 3.5
31/10/2022
33.27
 119,128 33.12 33.27 32.36 49,000 0 2.1
28/10/2022
33.12
 28,859 33.12 33.27 32.96 9,000 0 0.4
27/10/2022
33.12
 93,746 32.96 33.12 32.89 11,000 0 0.5
26/10/2022
32.96
 68,900 33.12 33.12 32.74 50,000 100 2.2
25/10/2022
33.12
 258,299 32.81 33.27 32.66 55,000 400 2.4
24/10/2022
32.81
 234,941 32.96 33.12 32.36 50,000 0 2.2
21/10/2022
32.96
 135,375 33.35 33.50 32.74 80,000 400 3.5
20/10/2022
33.35
 158,704 33.12 33.42 32.74 52,000 0 2.3
19/10/2022
33.12
 225,200 33.04 33.19 32.51 100,000 0 4.3
18/10/2022
33.04
 118,521 32.36 33.04 32.58 55,400 0 2.4
17/10/2022
32.36
 116,106 33.12 33.12 32.36 7,000 0 0.3
14/10/2022
33.12
 178,820 32.20 33.42 32.20 168,000 15,000 6.6
13/10/2022
32.20
 35,896 32.58 32.58 31.67 0 0 0
12/10/2022
32.58
 175,849 31.98 32.58 31.59 104,000 0 4.4
11/10/2022
31.98
 233,124 31.90 32.05 31.75 0 0 0
10/10/2022
31.90
 124,151 32.74 32.74 31.37 300 73,300 -3.1
07/10/2022
32.74
 348,923 33.04 33.04 31.59 121,000 0 5.1
06/10/2022
33.04
 224,349 33.57 33.57 32.66 44,000 0 1.9
05/10/2022
33.57
 91,398 33.42 33.65 33.27 59,100 0 2.6
04/10/2022
33.42
 307,421 33.27 34.11 32.74 55,000 0 2.4
03/10/2022
33.27
 135,364 34.26 34.26 32.96 0 0 0
30/09/2022
34.26
 341,121 33.88 34.26 33.04 190,000 0 8.2
29/09/2022
33.88
 306,905 34.34 34.56 33.80 1,700 0 0.1
28/09/2022
34.34
 213,320 34.79 34.94 34.26 500 46,800 -2.2
27/09/2022
34.79
 181,725 34.87 34.87 34.56 76,900 50,300 1.2
26/09/2022
34.87
 362,000 35.40 35.40 34.72 160,000 0 7.4
23/09/2022
35.40
 201,400 35.10 35.48 34.94 100,000 4,000 4.5
22/09/2022
35.10
 253,114 34.79 35.17 34.56 123,200 30,055 4.2
21/09/2022
34.79
 246,448 35.02 35.17 34.64 17,200 0 0.8
20/09/2022
35.02
 174,592 34.72 35.25 34.79 78,700 0 3.5
19/09/2022
34.72
 249,980 35.17 35.25 34.56 18,000 0 0.8
16/09/2022
35.17
 105,429 35.86 35.86 34.87 7,200 50,000 -2.1
15/09/2022
35.86
 280,840 35.10 35.86 34.94 119,000 0 5.6
14/09/2022
35.10
 526,206 35.78 35.78 34.79 72,400 0 3.3
13/09/2022
35.78
 105,119 36.24 36.47 35.71 7,300 10,000 -0.1
12/09/2022
36.24
 161,063 36.09 36.47 35.78 15,100 0 0.7
09/09/2022
36.09
 298,604 35.40 36.16 35.48 114,700 0 5.4
08/09/2022
35.40
 350,460 35.32 35.93 35.25 17,500 0 0.8
07/09/2022
35.32
 488,358 36.39 36.39 35.17 5,000 0 0.2
06/09/2022
36.39
 309,862 36.47 36.92 36.16 0 100,000 -4.8
05/09/2022
36.47
 195,240 36.54 36.85 35.78 0 0 0
31/08/2022
36.54
 224,951 36.85 37.00 36.47 0 72,600 -3.5
30/08/2022
36.85
 1,336,207 35.55 37.46 35.78 205,000 20,000 9.0
29/08/2022
35.55
 551,373 35.93 35.93 35.25 4,700 300 0.2
26/08/2022
35.93
 349,618 36.85 37.00 35.93 11,300 45,000 -1.6
25/08/2022: Cổ tức tiền mặt tỉ lệ: 5%
25/08/2022
36.85
 641,723 36.09 37.08 36.39 249,000 30,000 10.6
24/08/2022
36.09
 1,016,958 36.84 37.14 35.86 250,000 31,000 10.5
23/08/2022
36.84
 1,004,577 35.78 36.99 35.56 200,300 4,000 9.6
22/08/2022
35.78
 776,671 34.65 36.39 34.35 0 10,600 -0.5
19/08/2022
34.65
 358,851 34.65 35.26 34.28 40,200 5,000 1.6
18/08/2022
34.65
 565,976 33.83 35.26 33.75 0 5,000 -0.2
17/08/2022
33.83
 614,160 33.45 34.20 33.37 10,000 0 0.4
16/08/2022
33.45
 569,030 33.15 33.60 33.07 149,200 360,100 -9.3
15/08/2022
33.15
 451,647 33.00 33.22 31.04 1,000 218,100 -9.5
12/08/2022
33.00
 275,301 32.92 33.15 32.85 0 142,900 -6.3
11/08/2022
32.92
 456,400 33.52 33.52 32.85 10,000 154,100 -6.3
10/08/2022
33.52
 238,952 33.60 33.68 33.22 0 150,000 -6.7
09/08/2022
33.60
 441,616 33.30 34.13 33.37 65,000 204,000 -6.2
08/08/2022
33.30
 956,200 32.85 34.35 32.92 11,000 711,000 -31.1
05/08/2022
32.85
 266,810 33.07 33.07 32.85 15,000 183,400 -7.4
04/08/2022
33.07
 287,319 32.92 33.37 31.04 1,200 110,000 -4.8
03/08/2022
32.92
 223,320 32.92 33.30 32.92 50,000 75,300 -1.1
02/08/2022
32.92
 553,405 32.70 34.05 32.70 40,000 326,900 -12.8
01/08/2022
32.70
 382,621 33.22 34.35 32.70 20,000 171,000 -6.6
29/07/2022
33.22
 143,020 33.07 33.22 33.00 0 17,200 -0.8
28/07/2022
33.07
 143,700 33.15 33.30 32.92 0 47,100 -2.2
27/07/2022
33.15
 48,300 33.30 33.30 32.85 0 0 0
26/07/2022
33.30
 119,740 33.30 33.45 33.22 0 36,300 -1.6
25/07/2022
33.30
 109,220 33.30 33.45 33.15 0 0 0
22/07/2022
33.30
 66,501 33.22 33.45 33.07 300 1,600 -0.1
21/07/2022
33.22
 46,995 33.22 33.45 33.15 0 0 0
20/07/2022
33.22
 138,900 33.15 33.52 33.07 0 75,000 -3.3
19/07/2022
33.15
 105,358 33.45 33.45 32.92 0 21,500 -0.9
18/07/2022
33.45
 38,400 33.37 33.68 33.37 0 200 -0.0
15/07/2022
33.37
 95,606 33.90 34.28 33.30 2 0 0.0
14/07/2022
33.90
 251,712 33.07 34.43 32.85 0 23,800 -1.1
13/07/2022
33.07
 96,700 32.92 33.15 32.92 0 6,200 -0.3
12/07/2022
32.92
 72,250 32.77 33.00 32.77 0 0 0
11/07/2022
32.77
 75,132 33.00 33.15 32.77 0 0 0
08/07/2022
33.00
 120,900 33.00 33.45 33.00 35,000 0 1.5
07/07/2022
33.00
 63,000 32.77 33.07 32.77 24,100 0 1.1
06/07/2022
32.77
 134,010 33.07 33.37 32.77 51,000 0 2.2
05/07/2022
33.07
 134,560 33.68 33.90 33.07 22,000 0 1.0
04/07/2022
33.68
 32,400 33.52 33.83 33.22 0 0 0
01/07/2022
33.52
 116,229 33.90 33.90 33.37 40,100 0 1.8
30/06/2022
33.90
 129,110 34.05 34.43 33.75 8,800 0 0.4
29/06/2022
34.05
 207,400 33.83 34.05 33.60 118,700 0 5.3
28/06/2022
33.83
 94,541 33.68 33.98 33.52 25,200 500 1.1
27/06/2022
33.68
 138,000 33.60 33.90 33.30 63,800 0 2.9
24/06/2022
33.60
 180,322 33.15 34.05 33.07 46,300 15,000 1.4
23/06/2022
33.15
 62,500 33.00 33.15 32.77 6,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |