CTCP Đường Quảng Ngãi (qns)

48.80
-0.70
(-1.41%)
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
(2024-04-10) 		1.31 2.76% 14,094,400 -252,000 -12.8
45.50
49.60
48.80
2 tháng
(2024-03-11) 		3.42 7.54% 26,295,600 -565,402 -26.9
45.38
49.60
48.80
3 tháng
(2024-02-15) 		2.75 5.97% 38,879,300 -814,857 -39.0
45.38
49.60
48.80
6 tháng
(2023-11-13) 		4.70 10.66% 76,525,600 -4,218,461 -191.3
41.29
49.60
48.80
12 tháng
(2023-05-16) 		6.56 15.52% 209,913,798 -13,994,067 -660.1
39.49
49.60
48.80
24 tháng
(2022-05-23) 		10.50 27.42% 263,313,371 -12,584,683 -606.8
29.74
49.60
48.80
36 tháng
(2021-05-26) 		17.38 55.33% 446,036,711 -6,664,194 -281.5
29.74
49.60
48.80
60 tháng
(2019-06-06) 		27.77 132.06% 578,862,654 12,321,714 327.4
14.15
49.60
48.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
48.80
-0.70
 648,200 48.90 49.40 48.30 0 100 -0.0
#2 09/05/2024
48.80
-0.60
 1,523,200 49.50 50.70 48.50 50,000 203,201 -7.6
#3 08/05/2024
49.40
-0.50
 780,800 50 50 49 100,000 100,000 0.0
#4 07/05/2024
49.60
1.50
 2,259,300 48.70 50.50 48.60 100 201,000 -10.0
#5 06/05/2024
48.70
1.70
 1,399,600 47.10 49 47.10 61,000 100 2.9
#6 03/05/2024
47
0.40
 581,700 46.80 47.20 46.70 90,400 300 4.2
#7 02/05/2024
46.60
0.60
 302,700 46.20 46.70 46 70,000 200 3.2
#8 26/04/2024
46
0.30
 231,800 45.80 46.70 45.80 4,000 0 0.2
#9 25/04/2024
45.70
0.10
 214,000 45.60 45.90 45.40 0 100,000 -4.6
#10 24/04/2024
45.60
0.10
 373,000 45.50 45.80 45.40 0 195,700 -8.9
#11 23/04/2024
45.50
-0.40
 152,900 45.90 45.90 45.30 0 100 -0.0
#12 22/04/2024
45.90
0.40
 141,200 45.60 46 45.50 0 0 0
#13 19/04/2024
45.50
-0.50
 755,800 46 46 45.20 168,600 2,000 7.6
#14 17/04/2024
46
-0.10
 583,800 46.30 46.40 45.80 100,100 0 4.6
#15 16/04/2024
46.10
-1.10
 1,040,600 48.80 48.80 45.60 1,601 65,300 -3.0
#16 15/04/2024
47.20
-0.77
 946,300 47.97 48.26 47.01 10,200 0 0.5
#17 12/04/2024
47.97
0.19
 1,502,000 47.78 49.12 47.78 75,500 150,500 -3.8
#18 11/04/2024
47.78
0.29
 261,800 47.49 47.78 47.10 29,000 0 1.4
#19 10/04/2024
47.49
-0.38
 395,700 47.87 48.54 47.30 6,000 0 0.3
#20 09/04/2024
47.87
0.96
 537,100 47.01 47.87 46.91 5,000 0 0.2
#21 08/04/2024
46.91
0
 266,700 46.91 47.10 46.62 30,100 0 1.5
#22 05/04/2024
46.91
0
 468,800 46.82 47.20 46.53 2,600 0 0.1
#23 04/04/2024
46.91
-0.38
 659,200 47.39 47.49 46.82 40 100 -0.0
#24 03/04/2024
47.30
-0.10
 403,200 47.30 47.97 47.20 0 500 -0.0
#25 02/04/2024
47.39
0.19
 384,500 47.39 47.49 47.01 3,000 400 0.1
#26 01/04/2024
47.20
-0.38
 371,400 47.68 47.78 46.91 500 0 0.0
#27 29/03/2024
47.58
-0.38
 551,800 47.97 48.26 47.58 200 700 -0.0
#28 28/03/2024
47.97
0.48
 684,800 47.68 47.97 47.49 270,100 3,000 13.3
#29 27/03/2024
47.49
1.34
 1,357,400 46.24 47.58 46.14 207,100 102,800 5.2
#30 26/03/2024
46.14
0.10
 343,400 46.05 46.34 45.95 70,000 70,500 -0.0
#31 25/03/2024
46.05
0
 573,600 46.05 46.34 45.95 160,300 243,800 -4.0
#32 22/03/2024
46.05
-0.19
 775,600 46.24 46.62 45.95 146,800 297,000 -7.2
#33 21/03/2024
46.24
-0.19
 407,500 46.43 46.82 46.14 9,900 112,100 -4.9
#34 20/03/2024
46.43
0
 347,700 46.43 46.62 46.05 0 0 0
#35 19/03/2024
46.43
0.67
 404,400 45.76 46.53 45.86 70,700 0 3.4
#36 18/03/2024
45.76
-0.38
 747,600 46.14 46.62 45.38 21,700 0 1.0
#37 15/03/2024
46.14
-0.38
 259,300 46.53 46.62 45.95 0 0 0
#38 14/03/2024
46.53
0.58
 437,600 45.95 46.91 45.95 74,500 0 3.6
#39 13/03/2024
45.95
0.38
 398,100 45.57 46.05 45.47 25,600 2,000 1.1
#40 12/03/2024
45.57
0.19
 459,500 45.38 45.86 45.09 3,100 160,000 -7.5
#41 11/03/2024
45.38
-0.67
 1,362,000 46.05 46.24 45.19 200 421,942 -20.0
#42 08/03/2024
46.05
-0.77
 781,100 46.82 46.82 46.05 0 100 -0.0
#43 07/03/2024
46.82
0
 535,500 46.82 47.01 46.43 500 0 0.0
#44 06/03/2024
46.82
-0.86
 573,000 47.68 47.68 46.53 0 24,500 -1.2
#45 05/03/2024
47.68
0.19
 556,600 47.49 47.78 47.20 300,505 100,800 9.9
#46 04/03/2024
47.49
0.77
 1,187,800 46.72 48.35 46.72 300 148,600 -7.4
#47 01/03/2024
46.72
0.29
 574,300 46.43 46.82 46.34 600 0 0.0
#48 29/02/2024
46.43
0
 551,400 46.43 46.82 46.34 0 0 0
#49 28/02/2024
46.43
0.38
 696,000 46.05 46.82 46.14 4,300 105,000 -4.9
#50 27/02/2024
46.05
-0.19
 761,100 46.24 46.34 45.95 0 304,900 -14.7
#51 26/02/2024
46.24
0.19
 684,400 46.05 46.24 45.76 200,100 388,900 -9.1
#52 23/02/2024
46.05
0
 1,175,500 46.05 47.30 45.86 1,708 286,700 -13.8
#53 22/02/2024
46.05
0.19
 889,400 45.86 46.53 45.67 214,200 422,700 -10.0
#54 21/02/2024
45.86
-0.19
 245,000 46.05 46.05 45.57 48,000 0 2.3
#55 20/02/2024
46.05
0.10
 730,400 45.95 46.05 45.57 365,300 100,000 12.7
#56 19/02/2024
45.95
-0.48
 764,400 46.43 46.82 45.76 252,000 100,498 7.3
#57 16/02/2024
46.43
0.38
 1,225,800 46.05 46.72 45.86 908,200 630,000 13.5
#58 15/02/2024
46.05
0.29
 652,000 45.76 46.24 45.67 288,740 221,210 3.2
#59 07/02/2024
45.76
-0.29
 314,300 46.05 46.24 45.57 5,500 4,000 0.1
#60 06/02/2024
46.05
-0.10
 1,028,700 46.14 46.53 45.86 503,500 373,400 6.3
#61 05/02/2024
46.14
0.38
 1,181,500 45.76 46.34 45.38 552,700 298,100 12.3
#62 02/02/2024
45.76
0.96
 1,741,500 44.80 45.86 44.61 500,000 517,700 -0.8
#63 01/02/2024
44.80
0.67
 1,424,100 44.13 45.19 43.65 411,700 404,000 0.3
#64 31/01/2024
44.13
-0.29
 698,600 44.42 44.71 43.84 268,700 5,000 12.1
#65 30/01/2024
44.42
0.10
 401,300 44.32 44.71 43.27 137,600 5,900 6.1
#66 29/01/2024
44.32
0.38
 937,700 43.94 44.99 44.13 11,400 262,200 -11.6
#67 26/01/2024
43.94
-0.29
 395,700 44.23 44.42 43.94 0 240,200 -11.1
#68 25/01/2024
44.23
0.10
 595,400 44.13 44.42 44.13 400,000 722,900 -14.9
#69 24/01/2024
44.13
0
 621,500 44.13 44.51 44.03 8,600 222,000 -9.8
#70 23/01/2024
44.13
-0.86
 695,200 44.99 45.09 44.03 169,800 177,500 -0.4
#71 22/01/2024
44.99
0.58
 901,700 44.42 45.28 44.32 528,700 401,000 6.0
#72 19/01/2024
44.42
0
 924,900 44.42 44.80 44.23 496,100 262,600 10.8
#73 18/01/2024
44.42
0.67
 1,190,300 43.75 45.28 43.75 441,000 166,000 12.8
#74 17/01/2024
43.75
0.86
 733,300 42.88 43.94 42.98 0 3,000 -0.1
#75 16/01/2024
42.88
0.96
 958,400 41.92 43.27 42.02 29,000 364,700 -14.9
#76 15/01/2024
41.92
-0.29
 371,800 42.21 42.50 41.92 0 100,000 -4.4
#77 12/01/2024
42.21
0.10
 531,400 42.12 42.60 41.83 220,300 45,000 7.7
#78 11/01/2024
42.12
-0.29
 545,800 42.40 42.79 42.02 25,600 62,100 -1.6
#79 10/01/2024
42.40
-0.38
 406,900 42.79 43.75 42.31 2,400 70,200 -3.0
#80 09/01/2024
42.79
0.28
 687,200 42.51 43.07 42.41 0 239,900 -10.9
#81 08/01/2024
42.51
0.19
 517,800 42.32 42.69 42.41 201,300 350,000 -6.7
#82 05/01/2024
42.32
-0.28
 539,900 42.60 42.69 42.22 2,800 350,000 -15.7
#83 04/01/2024
42.60
-0.09
 366,300 42.69 42.97 42.51 1,100 194,400 -8.8
#84 03/01/2024
42.69
0
 342,400 42.69 42.88 42.51 300 123,000 -5.6
#85 02/01/2024
42.69
-0.28
 360,300 42.97 43.26 42.69 0 150,900 -6.9
#86 29/12/2023
42.97
0.28
 805,600 42.69 43.07 42.69 476,300 350,000 6.0
#87 28/12/2023
42.69
0.19
 645,700 42.51 42.88 42.51 214,300 200,000 0.7
#88 27/12/2023
42.51
0.56
 790,200 41.94 42.97 41.94 70,100 200,000 -5.9
#89 26/12/2023
41.94
-0.09
 399,400 42.04 42.13 41.94 70,200 195,600 -5.6
#90 25/12/2023
42.04
0
 327,400 42.04 42.22 41.94 200 145,600 -6.8
#91 22/12/2023
42.04
-0.09
 382,800 42.13 42.32 41.94 86,400 196,444 -4.9
#92 21/12/2023
42.13
-0.38
 418,100 42.51 42.60 42.13 2,300 174,200 -7.7
#93 20/12/2023
42.51
0.94
 682,300 41.57 42.60 41.76 78,900 200,000 -5.5
#94 19/12/2023
41.57
0.28
 601,700 41.29 41.66 41.10 215,400 300,000 -3.7
#95 18/12/2023
41.29
-0.19
 649,000 41.47 41.47 41.10 271,000 200,007 3.1
#96 15/12/2023
41.47
-0.09
 376,300 41.57 41.66 41.38 114,800 200,000 -3.8
#97 14/12/2023
41.57
0
 459,500 41.57 42.04 41.47 156,500 232,100 -3.3
#98 13/12/2023
41.57
-0.47
 762,100 42.04 42.22 41.47 46,900 324,720 -12.4
#99 12/12/2023
42.04
0.09
 278,700 41.94 42.22 41.94 0 150,200 -6.7
#100 11/12/2023
41.94
0
 416,300 41.94 42.97 41.94 2,800 200,000 -8.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc