CTCP Đường Quảng Ngãi (qns)

47.40
-0.10
(-0.21%)
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
(2026-06-29) 		-1.40 -2.86% 2,726,500 -464,508 0
47.40
49.10
47.40
2 tháng
(2026-05-29) 		0 0% 4,725,700 -158,884 0
47.40
49.20
47.40
3 tháng
(2026-04-29) 		2.40 5.31% 9,265,400 248,944 0
45.20
49.20
47.40
6 tháng
(2026-01-29) 		2.08 4.57% 16,914,500 -55,856 26.2
44.10
49.20
47.40
12 tháng
(2025-08-04) 		2.66 5.93% 35,124,500 -1,554,556 -43.3
41.08
49.20
47.40
24 tháng
(2024-08-07) 		7.31 18.14% 115,835,736 -16,444,431 -697.4
38.86
49.20
47.40
36 tháng
(2023-08-14) 		9.82 26% 300,048,433 -21,755,008 -944.4
34.87
49.20
47.40
60 tháng
(2021-08-23) 		15.71 49.28% 572,713,771 -22,156,146 -950.1
25.17
49.20
47.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |