CTCP Đường Quảng Ngãi (qns)

50.70
0.10
(0.20%)
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
(2024-10-23) 		1.90 3.89% 8,051,103 23,400 0.8
48.60
51
50.70
2 tháng
(2024-09-23) 		1.80 3.68% 15,535,659 271,700 13.0
48.30
51
50.70
3 tháng
(2024-08-26) 		2.71 5.64% 18,940,291 -793,700 -37.2
46.70
51
50.70
6 tháng
(2024-05-27) 		1.92 3.94% 53,691,065 -4,398,465 -208.8
45.84
51
50.70
12 tháng
(2023-11-28) 		8.79 20.98% 139,056,773 -8,841,258 -410.6
40.44
51
50.70
24 tháng
(2022-12-05) 		18.36 56.79% 298,745,089 -18,493,458 -877.7
29.52
51
50.70
36 tháng
(2021-12-08) 		11.18 28.30% 385,544,540 -7,805,131 -365.7
29.13
51
50.70
60 tháng
(2019-12-19) 		31.30 161.39% 608,774,715 -11,436,892 -472.9
13.86
51
50.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
32.97
 252,058 33.05 33.21 32.66 200,200 47,700 6.4
15/04/2021: Cổ tức tiền mặt tỉ lệ: 15%
15/04/2021
33.05
 187,800 33.21 33.83 32.89 0 200 0
14/04/2021
33.21
 107,149 33.21 33.28 33.05 5 0 0.0
13/04/2021
33.21
 382,030 33.43 33.66 33.05 248,800 0 10.9
12/04/2021
33.43
 332,260 33.28 33.74 33.36 157,700 1,000 6.9
09/04/2021
33.28
 188,900 33.36 33.43 33.28 18,000 0 0.8
08/04/2021
33.36
 396,520 32.83 33.43 32.75 220,200 30,000 8.3
07/04/2021
32.83
 110,960 33.05 33.28 32.68 200 0 0.0
06/04/2021
33.05
 328,041 32.37 33.13 27.52 49,200 0 2.1
05/04/2021
32.37
 190,774 32.60 32.98 27.75 2,744,279 2,741,879 0.1
02/04/2021
32.60
 155,765 32.30 32.68 32.37 0 0 0
01/04/2021
32.30
 105,277 32.37 32.52 32.14 0 12,900 -0.5
31/03/2021
32.37
 279,500 31.84 32.37 31.23 170,000 45,500 5.3
30/03/2021
31.84
 446,710 32.30 32.37 31.61 0 79,000 -3.4
29/03/2021
32.30
 329,037 32.52 32.52 32.14 36,500 149,000 -4.8
26/03/2021
32.52
 371,800 32.75 32.75 32.14 0 0 0
25/03/2021
32.75
 224,367 32.68 33.13 32.45 0 0 0
24/03/2021
32.68
 375,697 33.13 33.13 32.22 13,500 0 0.6
23/03/2021
33.13
 327,712 33.43 33.43 32.60 0 0 0
22/03/2021
33.43
 311,295 33.21 33.51 32.98 100 5,100 -0.2
19/03/2021
33.21
 319,629 33.28 33.36 32.98 120,000 0 5.2
18/03/2021
33.28
 309,890 33.43 33.74 33.05 97,900 60,000 1.7
17/03/2021
33.43
 767,521 32.75 33.81 32.60 2,600 20,000 -0.8
16/03/2021
32.75
 666,084 32.22 32.75 32.30 254,900 0 11.0
15/03/2021
32.22
 359,800 32.14 32.75 32.14 139,400 0 6.0
12/03/2021
32.14
 393,306 32.07 32.45 31.92 157,800 43,000 4.9
11/03/2021
32.07
 380,192 32.37 32.60 32.07 12,300 46,600 -1.5
10/03/2021
32.37
 974,500 31.31 32.45 31.08 542,900 244,300 12.5
09/03/2021
31.31
 604,100 30.78 31.69 30.40 250,900 135,502 4.8
08/03/2021
30.78
 419,875 31.08 31.23 30.63 140,000 72,300 2.8
05/03/2021
31.08
 589,007 31.46 31.46 30.33 80,900 80,400 0.0
04/03/2021
31.46
 350,631 31.99 32.37 31.16 0 33,700 -1.4
03/03/2021
31.99
 281,255 32.52 32.60 31.77 0 32,500 -1.4
02/03/2021
32.52
 767,055 31.69 33.36 29.57 0 1,189,200 -46.8
01/03/2021
31.69
 291,094 31.54 31.77 31.46 0 44,800 -1.9
26/02/2021: Cổ tức tiền mặt tỉ lệ: 5%
26/02/2021
31.54
 410,304 31.46 31.84 31.31 170,800 108,000 2.6
25/02/2021
31.46
 566,723 31.24 31.91 30.86 387,300 128,200 10.9
24/02/2021
31.24
 540,666 31.84 31.84 31.16 250,400 68,000 7.7
23/02/2021
31.84
 305,033 31.76 32.21 27.04 2,500 51,300 -2.1
22/02/2021
31.76
 1,240,463 30.71 32.21 30.71 50,000 318,400 -11.4
19/02/2021
30.71
 989,100 29.81 31.16 29.59 0 112,700 -4.6
18/02/2021
29.81
 126,524 29.96 30.34 29.66 0 0 0
17/02/2021
29.96
 300,948 28.39 30.34 28.47 6,800 200 0.3
09/02/2021
28.39
 68,500 27.87 28.39 27.79 0 0 0
08/02/2021
27.87
 109,100 28.47 28.54 27.72 8,000 0 0
05/02/2021
28.47
 78,274 28.47 28.77 27.94 0 3,744 -0.1
04/02/2021
28.47
 116,696 27.87 28.54 27.72 0 0 0
03/02/2021
27.87
 113,431 26.97 28.09 26.74 25,300 0 0.9
02/02/2021
26.97
 125,600 26.67 27.34 26.67 43,600 0 1.6
01/02/2021
26.67
 96,000 27.27 27.49 26.44 52,200 0 1.9
29/01/2021
27.27
 144,450 25.69 27.64 25.84 1,100 0 0.0
28/01/2021
25.69
 330,554 28.17 28.17 25.09 12,700 0 0.5
27/01/2021
28.17
 224,783 29.07 29.07 27.79 26,500 0 1.0
26/01/2021
29.07
 156,571 29.22 29.29 28.77 450 58 0.0
25/01/2021
29.22
 126,406 29.36 29.51 29.22 50 14 0.0
22/01/2021
29.36
 130,300 29.51 29.81 29.36 12,600 17,800 -0.2
21/01/2021
29.51
 125,800 29.51 29.74 29.22 78,000 0 3.1
20/01/2021
29.51
 218,250 29.51 29.96 28.92 129,100 1,000 5.1
19/01/2021
29.51
 303,731 30.04 30.04 28.54 3,100 1,400 0.1
18/01/2021
30.04
 174,600 29.89 31.46 29.89 70,000 0 2.8
15/01/2021
29.89
 283,518 30.04 30.26 29.74 80,211 0 3.2
14/01/2021
30.04
 252,870 30.19 30.19 29.59 58,000 0 2.3
13/01/2021
30.19
 313,025 30.49 30.49 29.96 100,400 0 4.0
12/01/2021
30.49
 426,900 29.59 30.56 29.51 105,500 16,000 3.6
11/01/2021
29.59
 199,800 29.81 29.96 29.59 100 30,340 -1.2
08/01/2021
29.81
 312,800 30.19 30.26 29.59 151,800 42,800 4.3
07/01/2021
30.19
 218,500 30.34 30.34 30.11 0 30,900 -1.2
06/01/2021
30.34
 411,290 30.41 30.49 30.04 210,760 125,900 3.4
05/01/2021
30.41
 558,944 29.89 30.71 29.81 72,300 8,900 2.6
04/01/2021
29.89
 346,600 29.44 29.96 29.36 97,000 0 3.9
31/12/2020
29.44
 178,700 29.36 29.51 28.84 73,900 0 2.9
30/12/2020
29.36
 336,819 29.22 29.66 29.14 10,700 0 0.0
29/12/2020
29.22
 90,500 28.99 29.36 28.84 10,700 0 0.4
28/12/2020
28.99
 123,200 28.92 29.22 28.84 100 0 0.0
25/12/2020
28.92
 187,954 29.59 29.59 28.84 49,000 0 1.9
24/12/2020
29.59
 370,300 29.51 29.66 27.79 148,700 200 5.8
23/12/2020
29.51
 318,265 30.04 30.19 29.14 79,500 0 3.1
22/12/2020
30.04
 429,870 29.44 30.34 29.59 100 11,300 -0.4
21/12/2020
29.44
 350,276 28.62 29.51 24.42 76,000 0 3.0
18/12/2020
28.62
 156,278 28.62 28.77 28.54 20,100 0 0.8
17/12/2020
28.62
 264,300 28.69 28.69 28.47 171,000 200 6.5
16/12/2020
28.69
 169,761 28.62 32.74 28.47 213,300 0 0.0
15/12/2020
28.62
 312,020 28.32 28.69 28.09 213,300 0 8.1
14/12/2020
28.32
 257,370 28.09 31.84 27.64 20,000 0 0.8
11/12/2020
28.09
 153,572 28.09 28.09 27.42 100 0 0.0
10/12/2020
28.09
 226,418 28.62 28.62 27.87 1,000 0 0.0
09/12/2020
28.62
 324,525 28.09 28.84 27.72 20,050 210 0.8
08/12/2020
28.09
 798,650 27.12 28.17 27.04 281,200 0 10.4
07/12/2020
27.12
 249,526 26.97 30.79 26.74 88,800 0 3.2
04/12/2020
26.97
 345,264 26.59 26.97 26.44 61,000 100 2.2
03/12/2020
26.59
 318,600 26.44 26.67 26.29 31,800 0 1.1
02/12/2020
26.44
 185,700 26.29 26.59 26.07 43,200 86 1.5
01/12/2020
26.29
 141,569 26.59 26.59 26.07 34,700 0 1.2
30/11/2020
26.59
 308,600 26.14 26.97 26.07 40,400 0 1.4
27/11/2020
26.14
 111,000 26.07 26.22 25.92 56,400 0 0.0
26/11/2020
26.07
 82,193 26.22 26.22 25.99 56,400 0 2.0
25/11/2020
26.22
 155,800 26.14 26.37 25.92 40,500 0 1.4
24/11/2020
26.14
 278,700 25.92 26.37 25.92 10,000 9,026 0.0
23/11/2020
25.92
 159,700 25.92 25.92 25.54 0 5,000 0
20/11/2020
25.92
 164,870 25.84 25.99 25.62 0 5,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |