CTCP Đường Quảng Ngãi (qns)

49.60
0.50
(1.02%)
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
(2026-09-08) 		3 6.10% 7,165,200 456,600 0
49
53.10
49.60
2 tháng
(2026-08-10) 		6.31 13.74% 11,331,900 456,600 0
45.40
53.10
49.60
3 tháng
(2026-07-10) 		4.74 9.99% 13,540,100 456,600 0
45.40
53.10
49.60
6 tháng
(2026-04-13) 		7.56 16.94% 23,036,400 456,600 0
43.15
53.10
49.60
12 tháng
(2025-10-13) 		9.34 21.78% 40,579,000 456,600 0
40.20
53.10
49.60
24 tháng
(2024-10-18) 		10.34 24.71% 117,425,482 456,600 0
38.03
53.10
49.60
36 tháng
(2023-10-24) 		15.52 42.30% 261,796,284 456,600 0
26.58
53.10
49.60
60 tháng
(2021-11-03) 		18.38 54.35% 530,203,414 1,059,864 29.8
24.63
53.10
49.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
28.12
 161,542 28.34 28.34 28.04 0 0 0
21/03/2023
28.34
 135,775 28.26 28.41 28.19 0 0 0
20/03/2023
28.26
 107,516 28.19 28.34 28.12 0 0 0
17/03/2023
28.34
 114,610 28.26 28.48 28.26 0 0 0
16/03/2023
28.41
 136,341 28.12 28.41 28.12 0 0 0
15/03/2023
28.56
 296,800 28.26 28.56 28.12 0 0 0
14/03/2023
27.90
 259,036 28.26 28.26 27.75 0 0 0
13/03/2023
28.26
 105,756 28.48 28.48 28.26 0 0 0
10/03/2023
28.63
 94,225 28.26 28.85 28.26 0 0 0
09/03/2023
28.26
 161,139 28.48 28.48 28.19 0 0 0
08/03/2023
28.34
 40,600 28.34 28.41 28.26 0 0 0
07/03/2023
28.34
 55,621 28.19 28.41 28.19 0 0 0
06/03/2023
28.19
 116,500 28.56 28.63 28.12 0 0 0
03/03/2023
28.56
 86,101 28.34 28.70 28.26 0 0 0
02/03/2023
28.34
 47,181 28.85 28.85 28.26 0 0 0
01/03/2023
28.85
 61,207 28.70 28.85 28.48 0 0 0
28/02/2023
28.63
 209,002 28.48 28.85 28.41 0 0 0
27/02/2023
28.19
 21,237 27.97 28.63 27.97 0 0 0
24/02/2023
28.56
 119,020 28.19 28.63 28.19 0 0 0
23/02/2023
28.19
 197,853 28.26 28.63 27.90 0 0 0
22/02/2023
28.63
 79,344 28.92 28.92 27.90 0 0 0
21/02/2023
29.00
 216,500 28.63 29.07 28.63 0 0 0
20/02/2023
28.78
 182,530 28.41 28.78 28.26 0 0 0
17/02/2023
28.34
 125,151 28.41 28.56 28.19 0 0 0
16/02/2023
28.41
 116,110 28.04 28.41 28.04 0 0 0
15/02/2023
28.12
 72,653 27.75 28.12 27.75 0 0 0
14/02/2023
27.60
 151,472 27.82 28.19 27.46 0 0 0
13/02/2023
28.04
 164,585 28.56 28.56 27.38 0 0 0
10/02/2023
28.26
 208,072 28.92 29.36 27.90 0 0 0
09/02/2023
28.92
 353,070 28.04 29.00 28.04 0 0 0
08/02/2023
27.97
 247,808 27.82 28.12 27.60 0 0 0
07/02/2023
27.82
 429,675 27.38 27.82 27.31 0 0 0
06/02/2023
27.38
 151,440 27.60 27.60 27.24 0 0 0
03/02/2023
27.60
 399,392 27.16 27.90 27.16 0 0 0
02/02/2023
27.01
 292,245 27.46 27.60 26.79 0 0 0
01/02/2023
27.46
 570,360 26.65 28.19 26.57 0 0 0
31/01/2023
26.43
 327,729 26.57 27.24 26.43 0 0 0
30/01/2023
26.57
 315,090 26.13 26.57 25.99 0 0 0
27/01/2023
26.06
 83,576 26.06 26.21 25.84 0 0 0
19/01/2023
25.69
 130,753 25.69 25.77 25.40 0 0 0
18/01/2023
25.69
 154,909 25.33 25.84 25.33 0 0 0
17/01/2023
25.33
 199,332 24.96 25.40 24.96 0 0 0
16/01/2023
25.18
 119,581 25.03 25.18 24.59 0 0 0
13/01/2023
25.03
 114,423 25.03 25.11 24.74 0 0 0
12/01/2023
25.11
 99,121 25.11 25.18 24.96 0 0 0
11/01/2023
25.11
 160,289 25.11 25.33 24.96 0 0 0
10/01/2023
25.11
 115,490 25.25 25.25 24.96 0 0 0
09/01/2023
25.18
 110,576 25.40 25.62 24.96 0 0 0
06/01/2023
25.18
 103,743 25.69 25.69 25.18 0 0 0
05/01/2023
25.55
 88,468 25.55 25.84 25.55 0 0 0
04/01/2023: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2023
24.96
 89,389 26.65 26.65 24.96 0 0 0
03/01/2023
25.99
 150,868 25.63 26.06 25.56 0 0 0
30/12/2022
25.56
 144,176 25.70 25.70 25.49 0 0 0
29/12/2022
25.56
 70,324 25.92 25.99 25.49 0 0 0
28/12/2022
25.70
 151,551 25.56 25.77 25.42 0 0 0
27/12/2022
25.49
 162,202 24.99 25.92 24.99 0 0 0
26/12/2022
25.20
 349,485 25.92 26.27 25.06 0 0 0
23/12/2022
25.84
 222,157 26.06 26.06 25.84 0 0 0
22/12/2022
25.84
 369,458 25.70 26.27 25.70 0 0 0
21/12/2022
25.49
 402,770 25.49 25.77 25.34 0 0 0
20/12/2022
25.34
 103,846 25.63 25.63 25.20 0 0 0
19/12/2022
25.63
 169,650 25.56 25.92 25.56 0 0 0
16/12/2022
25.56
 163,433 25.70 25.70 25.49 0 0 0
15/12/2022
25.49
 93,010 25.56 25.77 25.42 0 0 0
14/12/2022
25.56
 285,277 25.63 25.70 25.34 0 0 0
13/12/2022
25.63
 131,199 25.92 25.92 24.99 0 0 0
12/12/2022
25.70
 178,023 26.34 26.42 25.63 0 0 0
09/12/2022
26.13
 61,692 26.42 26.42 26.13 0 0 0
08/12/2022
26.34
 180,523 26.77 26.77 26.27 0 0 0
07/12/2022
26.63
 98,710 26.77 27.13 26.42 0 0 0
06/12/2022
26.56
 114,352 27.42 27.42 26.42 0 0 0
05/12/2022
27.34
 102,877 27.06 27.63 27.06 0 0 0
02/12/2022
27.13
 113,200 26.56 27.13 26.56 0 0 0
01/12/2022
26.49
 115,303 26.49 27.13 26.49 0 0 0
30/11/2022
26.70
 96,000 26.34 26.70 26.34 0 0 0
29/11/2022
26.42
 100,388 26.27 26.84 26.06 0 0 0
28/11/2022
26.20
 294,487 25.70 26.27 25.70 0 0 0
25/11/2022
25.49
 79,800 25.06 25.77 25.06 0 0 0
24/11/2022
25.06
 86,246 25.13 25.20 24.99 0 0 0
23/11/2022
25.27
 60,920 24.99 25.27 24.63 0 0 0
22/11/2022
24.99
 102,725 25.13 25.27 24.99 0 0 0
21/11/2022
25.13
 353,395 24.63 25.20 24.63 0 0 0
18/11/2022
24.77
 75,037 24.77 24.77 24.27 0 0 0
17/11/2022
24.99
 123,005 23.70 24.99 23.70 0 0 0
16/11/2022
24.63
 459,413 23.56 24.99 22.27 0 0 0
15/11/2022
24.63
 256,614 25.99 26.20 22.63 0 0 0
14/11/2022
26.63
 82,349 26.63 26.84 26.06 0 0 0
11/11/2022
27.13
 210,261 26.42 27.13 26.13 0 0 0
10/11/2022
25.63
 252,382 27.91 28.34 25.42 0 0 0
09/11/2022
28.06
 74,850 28.70 28.70 28.06 0 0 0
08/11/2022
28.91
 127,357 29.27 29.27 28.20 0 0 0
07/11/2022
29.13
 109,426 29.84 29.84 29.13 0 0 0
04/11/2022
29.77
 69,653 30.27 30.27 29.56 0 0 0
03/11/2022
30.27
 105,912 30.34 30.48 30.13 0 0 0
02/11/2022
30.34
 121,726 30.84 31.06 30.34 0 0 0
01/11/2022
31.06
 97,275 30.84 31.20 30.70 0 0 0
31/10/2022
31.20
 119,128 31.06 31.20 30.34 0 0 0
28/10/2022
31.06
 28,859 31.06 31.20 30.91 0 0 0
27/10/2022
31.06
 93,746 31.06 31.06 30.84 0 0 0
26/10/2022
30.91
 68,918 31.06 31.06 30.70 0 0 0

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