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)
20/12/2022
27.03
 103,846 27.33 27.33 26.87 1,200 0 0.0
19/12/2022
27.33
 169,650 27.26 27.64 27.26 300 83,800 -3.0
16/12/2022
27.26
 163,433 27.18 27.41 27.18 80,000 60,100 0.7
15/12/2022
27.18
 93,010 27.26 27.48 27.10 0 56,600 -2.0
14/12/2022
27.26
 285,277 27.33 27.41 27.03 40,200 115,000 -2.7
13/12/2022
27.33
 131,199 27.41 27.64 26.65 36,800 17,800 0.7
12/12/2022
27.41
 178,023 27.86 28.17 27.33 57,100 92,500 -1.3
09/12/2022
27.86
 61,692 28.09 28.17 27.86 0 17,400 -0.6
08/12/2022
28.09
 180,523 28.40 28.55 28.02 800 147,200 -5.4
07/12/2022
28.40
 98,710 28.32 28.93 28.17 59,800 27,700 1.2
06/12/2022
28.32
 114,352 29.16 29.23 28.17 200 0 0.0
05/12/2022
29.16
 102,877 28.93 29.46 28.85 9,000 0 0.3
02/12/2022
28.93
 113,200 28.24 28.93 28.32 42,000 0 1.6
01/12/2022
28.24
 115,303 28.47 28.93 28.24 30,900 0 1.2
30/11/2022
28.47
 96,000 28.17 28.47 28.09 40,000 0 1.5
29/11/2022
28.17
 100,388 27.94 28.63 27.79 0 23,000 -0.8
28/11/2022
27.94
 294,487 27.18 28.02 27.41 60,000 30,000 1.1
25/11/2022
27.18
 79,800 26.72 27.48 26.72 45,400 8,000 1.3
24/11/2022
26.72
 86,200 26.95 26.95 26.65 59,600 1,340 2.0
23/11/2022
26.95
 60,920 26.65 26.95 26.27 50,000 0 1.8
22/11/2022
26.65
 102,725 26.80 26.95 26.65 30,000 0 1.1
21/11/2022
26.80
 353,395 26.42 26.87 26.27 244,000 5,500 8.4
18/11/2022
26.42
 75,037 26.65 26.65 25.88 21,100 10,000 0.4
17/11/2022
26.65
 123,005 26.27 26.65 25.28 7,900 0 0.3
16/11/2022
26.27
 459,413 26.27 26.65 23.75 202,100 188,530 0.4
15/11/2022
26.27
 256,614 28.40 28.40 24.13 56,300 0 1.9
14/11/2022
28.40
 82,349 28.93 28.93 27.79 50,500 0 1.9
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

Chính sách bảo mật | Điều khoản sử dụng |