CTCP Đường Quảng Ngãi (qns)

45.30
0.20
(0.44%)
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
(2025-11-05) 		0 0% 3,091,300 -222,800 -9.8
43.80
45.30
45.30
2 tháng
(2025-10-06) 		-2.30 -4.85% 7,028,800 -1,135,300 -52.2
43.80
47.50
45.30
3 tháng
(2025-09-08) 		-2.20 -4.65% 8,802,600 -1,425,300 -65.9
43.80
47.80
45.30
6 tháng
(2025-06-09) 		-1.04 -2.26% 22,021,600 -1,048,980 -38.0
43.80
48.40
45.30
12 tháng
(2024-12-10) 		-1.98 -4.20% 67,544,354 -14,052,687 -612.3
41.43
48.48
45.30
24 tháng
(2023-12-18) 		7.84 21.05% 203,643,433 -21,505,370 -960.9
37.26
48.48
45.30
36 tháng
(2022-12-21) 		17.33 62.41% 368,554,857 -32,262,433 -1,480.5
27.19
48.48
45.30
60 tháng
(2020-12-31) 		17.98 66.28% 614,137,215 -23,846,394 -1,049.3
23.67
48.48
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2022
35.55
 246,448 35.78 35.94 35.39 17,200 0 0.8
20/09/2022
35.78
 174,592 35.47 36.01 35.55 78,700 0 3.5
19/09/2022
35.47
 249,980 35.94 36.01 35.31 18,000 0 0.8
16/09/2022
35.94
 105,429 36.64 36.64 35.62 7,200 50,000 -2.1
15/09/2022
36.64
 280,840 35.86 36.64 35.70 119,000 0 5.6
14/09/2022
35.86
 526,206 36.56 36.56 35.55 72,400 0 3.3
13/09/2022
36.56
 105,119 37.02 37.26 36.48 7,300 10,000 -0.1
12/09/2022
37.02
 161,063 36.87 37.26 36.56 15,100 0 0.7
09/09/2022
36.87
 298,604 36.17 36.95 36.25 114,700 0 5.4
08/09/2022
36.17
 350,460 36.09 36.71 36.01 17,500 0 0.8
07/09/2022
36.09
 488,358 37.18 37.18 35.94 5,000 0 0.2
06/09/2022
37.18
 309,862 37.26 37.72 36.95 0 100,000 -4.8
05/09/2022
37.26
 195,240 37.34 37.65 36.56 0 0 0
31/08/2022
37.34
 224,951 37.65 37.80 37.26 0 72,600 -3.5
30/08/2022
37.65
 1,336,207 36.32 38.27 36.56 205,000 20,000 9.0
29/08/2022
36.32
 551,373 36.71 36.71 36.01 4,700 300 0.2
26/08/2022
36.71
 349,618 37.65 37.80 36.71 11,300 45,000 -1.6
25/08/2022: Cổ tức tiền mặt tỉ lệ: 5%
25/08/2022
37.65
 641,723 36.87 37.88 37.18 249,000 30,000 10.6
24/08/2022
36.87
 1,016,958 37.64 37.95 36.64 250,000 31,000 10.5
23/08/2022
37.64
 1,004,577 36.56 37.79 36.33 200,300 4,000 9.6
22/08/2022
36.56
 776,671 35.41 37.18 35.10 0 10,600 -0.5
19/08/2022
35.41
 358,851 35.41 36.02 35.02 40,200 5,000 1.6
18/08/2022
35.41
 565,976 34.56 36.02 34.48 0 5,000 -0.2
17/08/2022
34.56
 614,160 34.18 34.94 34.10 10,000 0 0.4
16/08/2022
34.18
 569,030 33.87 34.33 33.79 149,200 360,100 -9.3
15/08/2022
33.87
 451,647 33.71 33.94 31.71 1,000 218,100 -9.5
12/08/2022
33.71
 275,301 33.64 33.87 33.56 0 142,900 -6.3
11/08/2022
33.64
 456,400 34.25 34.25 33.56 10,000 154,100 -6.3
10/08/2022
34.25
 238,952 34.33 34.41 33.94 0 150,000 -6.7
09/08/2022
34.33
 441,616 34.02 34.87 34.10 65,000 204,000 -6.2
08/08/2022
34.02
 956,200 33.56 35.10 33.64 11,000 711,000 -31.1
05/08/2022
33.56
 266,810 33.79 33.79 33.56 15,000 183,400 -7.4
04/08/2022
33.79
 287,319 33.64 34.10 31.71 1,200 110,000 -4.8
03/08/2022
33.64
 223,320 33.64 34.02 33.64 50,000 75,300 -1.1
02/08/2022
33.64
 553,405 33.41 34.79 33.41 40,000 326,900 -12.8
01/08/2022
33.41
 382,621 33.94 35.10 33.41 20,000 171,000 -6.6
29/07/2022
33.94
 143,020 33.79 33.94 33.71 0 17,200 -0.8
28/07/2022
33.79
 143,700 33.87 34.02 33.64 0 47,100 -2.2
27/07/2022
33.87
 48,300 34.02 34.02 33.56 0 0 0
26/07/2022
34.02
 119,740 34.02 34.18 33.94 0 36,300 -1.6
25/07/2022
34.02
 109,220 34.02 34.18 33.87 0 0 0
22/07/2022
34.02
 66,501 33.94 34.18 33.79 300 1,600 -0.1
21/07/2022
33.94
 46,995 33.94 34.18 33.87 0 0 0
20/07/2022
33.94
 138,900 33.87 34.25 33.79 0 75,000 -3.3
19/07/2022
33.87
 105,358 34.18 34.18 33.64 0 21,500 -0.9
18/07/2022
34.18
 38,400 34.10 34.41 34.10 0 200 -0.0
15/07/2022
34.10
 95,606 34.64 35.02 34.02 2 0 0.0
14/07/2022
34.64
 251,712 33.79 35.18 33.56 0 23,800 -1.1
13/07/2022
33.79
 96,700 33.64 33.87 33.64 0 6,200 -0.3
12/07/2022
33.64
 72,250 33.48 33.71 33.48 0 0 0
11/07/2022
33.48
 75,132 33.71 33.87 33.48 0 0 0
08/07/2022
33.71
 120,900 33.71 34.18 33.71 35,000 0 1.5
07/07/2022
33.71
 63,000 33.48 33.79 33.48 24,100 0 1.1
06/07/2022
33.48
 134,010 33.79 34.10 33.48 51,000 0 2.2
05/07/2022
33.79
 134,560 34.41 34.64 33.79 22,000 0 1.0
04/07/2022
34.41
 32,400 34.25 34.56 33.94 0 0 0
01/07/2022
34.25
 116,229 34.64 34.64 34.10 40,100 0 1.8
30/06/2022
34.64
 129,110 34.79 35.18 34.48 8,800 0 0.4
29/06/2022
34.79
 207,400 34.56 34.79 34.33 118,700 0 5.3
28/06/2022
34.56
 94,541 34.41 34.71 34.25 25,200 500 1.1
27/06/2022
34.41
 138,000 34.33 34.64 34.02 63,800 0 2.9
24/06/2022
34.33
 180,322 33.87 34.79 33.79 46,300 15,000 1.4
23/06/2022
33.87
 62,500 33.71 33.87 33.48 6,000 0 0.3
22/06/2022
33.71
 57,200 33.48 33.87 33.48 0 0 0
21/06/2022
33.48
 141,100 33.79 33.87 33.10 0 0 0
20/06/2022
33.79
 81,843 34.64 34.64 33.64 0 0 0
17/06/2022
34.64
 180,200 34.41 34.79 34.10 0 500 -0.0
16/06/2022
34.41
 86,120 34.64 35.02 34.33 10,100 0 0.5
15/06/2022
34.64
 182,300 34.79 35.41 34.10 0 1,200 -0.1
14/06/2022
34.79
 101,432 34.64 35.41 34.25 0 1,000 -0.0
13/06/2022
34.64
 429,350 36.25 36.25 34.48 30,100 0 1.4
10/06/2022
36.25
 259,710 36.64 37.18 36.25 15,000 400 0.7
09/06/2022
36.64
 129,601 36.95 36.95 36.18 30,000 0 1.4
08/06/2022
36.95
 503,363 35.79 37.79 35.79 17,000 136,500 -5.7
07/06/2022
35.79
 228,644 35.48 35.95 34.87 0 128,800 -5.9
06/06/2022
35.48
 207,310 35.48 36.02 35.33 0 115,400 -5.3
03/06/2022
35.48
 93,820 35.64 35.64 35.33 25,900 28,800 -0.1
02/06/2022
35.64
 212,100 35.71 35.87 35.33 30,000 116,600 -4.0
01/06/2022
35.71
 113,500 36.18 36.18 35.41 0 26,300 -1.2
31/05/2022
36.18
 190,222 36.48 36.56 35.95 0 0 0
30/05/2022
36.48
 162,447 36.95 37.25 36.25 100 22,000 -1.0
27/05/2022
36.95
 397,372 36.41 37.33 36.18 118,200 42,000 3.7
26/05/2022
36.41
 549,649 35.25 36.48 35.33 65,600 150,000 -3.9
25/05/2022
35.25
 177,860 34.56 35.33 34.64 67,400 0 3.1
24/05/2022
34.56
 177,900 34.56 34.64 34.33 148,200 80,400 3.0
23/05/2022
34.56
 220,310 34.41 34.56 34.33 155,500 80,000 3.4
20/05/2022
34.41
 153,432 34.56 34.56 34.18 97,400 94,200 0.1
19/05/2022
34.56
 253,348 34.71 34.79 34.33 55,000 117,200 -2.8
18/05/2022
34.71
 118,869 34.56 35.02 34.56 88,300 6,000 3.7
17/05/2022
34.56
 188,610 33.79 34.56 33.79 42,600 0 1.9
16/05/2022
33.79
 168,017 33.41 33.87 33.17 63,100 0 2.8
13/05/2022
33.41
 394,747 34.02 34.02 33.10 205,200 2,000 8.8
12/05/2022
34.02
 218,250 34.33 34.48 33.71 115,100 0 5.1
11/05/2022
34.33
 199,942 34.02 34.33 33.87 500 130,800 -5.8
10/05/2022
34.02
 185,103 33.94 34.10 33.10 0 29,200 -1.3
09/05/2022
33.94
 569,506 35.18 35.18 33.87 0 900 -0.0
06/05/2022
35.18
 507,104 34.25 35.41 34.10 120,000 4,000 5.3
05/05/2022
34.25
 196,517 34.48 34.79 33.87 0 0 0
04/05/2022
34.48
 133,490 34.79 34.79 34.41 100 0 0.0
29/04/2022
34.79
 141,100 34.64 34.79 34.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |