CTCP Đường Quảng Ngãi (qns)

45.20
0.70
(1.57%)
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
(2026-03-30) 		-0.72 -1.57% 2,532,400 -885,200 0
44.10
46.10
45.20
2 tháng
(2026-03-02) 		-2.35 -4.97% 4,321,200 -727,300 8.2
44.10
47.25
45.20
3 tháng
(2026-01-29) 		-0.62 -1.36% 7,718,700 -355,000 26.2
44.10
47.44
45.20
6 tháng
(2025-10-31) 		2.60 6.14% 15,555,200 -61,500 40.6
41.08
47.44
45.20
12 tháng
(2025-05-05) 		3 7.15% 40,276,700 -1,751,760 1.6
41.08
47.44
45.20
24 tháng
(2024-05-09) 		3.59 8.70% 153,871,089 -18,761,963 -793.6
38.86
47.44
45.20
36 tháng
(2023-05-15) 		9.14 25.57% 362,542,041 -32,682,629 -1,449.7
33.42
47.44
45.20
60 tháng
(2021-05-25) 		18.04 67.14% 597,947,795 -25,162,816 -1,063.2
25.17
47.44
45.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/10/2022
31.74
 93,746 31.59 31.74 31.52 11,000 0 0.5
26/10/2022
31.59
 68,900 31.74 31.74 31.37 50,000 100 2.2
25/10/2022
31.74
 258,299 31.45 31.88 31.30 55,000 400 2.4
24/10/2022
31.45
 234,941 31.59 31.74 31.01 50,000 0 2.2
21/10/2022
31.59
 135,375 31.96 32.10 31.37 80,000 400 3.5
20/10/2022
31.96
 158,704 31.74 32.03 31.37 52,000 0 2.3
19/10/2022
31.74
 225,200 31.66 31.81 31.15 100,000 0 4.3
18/10/2022
31.66
 118,521 31.01 31.66 31.23 55,400 0 2.4
17/10/2022
31.01
 116,106 31.74 31.74 31.01 7,000 0 0.3
14/10/2022
31.74
 178,820 30.86 32.03 30.86 168,000 15,000 6.6
13/10/2022
30.86
 35,896 31.23 31.23 30.35 0 0 0
12/10/2022
31.23
 175,849 30.64 31.23 30.28 104,000 0 4.4
11/10/2022
30.64
 233,124 30.57 30.72 30.42 0 0 0
10/10/2022
30.57
 124,151 31.37 31.37 30.06 300 73,300 -3.1
07/10/2022
31.37
 348,923 31.66 31.66 30.28 121,000 0 5.1
06/10/2022
31.66
 224,349 32.17 32.17 31.30 44,000 0 1.9
05/10/2022
32.17
 91,398 32.03 32.25 31.88 59,100 0 2.6
04/10/2022
32.03
 307,421 31.88 32.69 31.37 55,000 0 2.4
03/10/2022
31.88
 135,364 32.83 32.83 31.59 0 0 0
30/09/2022
32.83
 341,121 32.47 32.83 31.66 190,000 0 8.2
29/09/2022
32.47
 306,905 32.90 33.12 32.39 1,700 0 0.1
28/09/2022
32.90
 213,320 33.34 33.49 32.83 500 46,800 -2.2
27/09/2022
33.34
 181,725 33.42 33.42 33.12 76,900 50,300 1.2
26/09/2022
33.42
 362,000 33.93 33.93 33.27 160,000 0 7.4
23/09/2022
33.93
 201,400 33.63 34.00 33.49 100,000 4,000 4.5
22/09/2022
33.63
 253,114 33.34 33.71 33.12 123,200 30,055 4.2
21/09/2022
33.34
 246,448 33.56 33.71 33.20 17,200 0 0.8
20/09/2022
33.56
 174,592 33.27 33.78 33.34 78,700 0 3.5
19/09/2022
33.27
 249,980 33.71 33.78 33.12 18,000 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |