CTCP Đường Quảng Ngãi (qns)

49.80
-0.40
(-0.80%)
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
(2026-08-19) 		4.50 9.87% 6,744,500 137,100 0
45.60
50.20
49.80
2 tháng
(2026-07-20) 		2.74 5.78% 9,398,000 137,100 0
45.40
50.20
49.80
3 tháng
(2026-06-22) 		2.64 5.56% 12,222,500 137,100 0
45.40
50.20
49.80
6 tháng
(2026-03-23) 		5.37 12% 22,265,000 137,100 0
43.15
50.20
49.80
12 tháng
(2025-09-23) 		6.78 15.64% 43,134,200 137,100 0
40.20
50.20
49.80
24 tháng
(2024-09-30) 		9.09 22.16% 129,710,786 137,100 0
38.03
50.20
49.80
36 tháng
(2023-10-04) 		12.41 32.92% 287,089,024 137,100 0
26.58
50.20
49.80
60 tháng
(2021-10-14) 		15.01 42.76% 566,361,494 10,599,683 525.7
24.63
50.20
49.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
35.90
 899,161 36.04 36.63 35.68 0 0 0
06/04/2023
30.76
 234,861 31.13 31.57 30.76 0 0 0
05/04/2023
31.05
 180,061 31.20 31.20 30.83 0 0 0
04/04/2023
30.83
 457,786 29.95 31.05 29.95 0 0 0
03/04/2023
28.56
 86,101 28.34 28.70 28.26 0 0 0
31/03/2023
29.51
 52,576 29.36 30.02 29.36 0 0 0
30/03/2023
29.44
 317,560 28.85 29.51 28.85 0 0 0
29/03/2023
28.70
 225,690 28.48 28.70 28.48 0 0 0
28/03/2023
28.41
 88,759 28.34 28.41 28.26 0 0 0
27/03/2023
28.41
 80,989 28.12 28.41 28.12 0 0 0
24/03/2023
27.90
 113,405 28.19 28.19 27.90 0 0 0
23/03/2023
28.34
 22,102 28.19 28.34 28.12 0 0 0
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
26/01/2023
36.56
 717,800 36.34 36.85 36.04 0 0 0
25/01/2023
36.56
 717,800 36.34 36.85 36.04 0 0 0
24/01/2023
36.56
 717,800 36.34 36.85 36.04 0 0 0
23/01/2023
36.56
 717,800 36.34 36.85 36.04 0 0 0
20/01/2023
36.56
 717,800 36.34 36.85 36.04 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 25.56 25.70 25.49 0 96,570 -3.5
29/12/2022
25.56
 70,324 25.70 25.99 25.49 0 21,700 -0.8
28/12/2022
25.70
 151,551 25.49 25.77 25.42 50,100 0 1.8
27/12/2022
25.49
 162,202 25.20 25.92 24.99 0 0 0
26/12/2022
25.20
 349,485 25.84 26.27 25.06 85,000 0 3.1
23/12/2022
25.84
 222,157 25.84 26.06 25.84 20,000 3,200 0.6
22/12/2022
25.84
 369,458 25.49 26.27 25.70 0 48,500 -1.8
21/12/2022
25.49
 402,770 25.34 25.77 25.34 20,000 81,500 -2.2
20/12/2022
25.34
 103,846 25.63 25.63 25.20 1,200 0 0.0
19/12/2022
25.63
 169,650 25.56 25.92 25.56 300 83,800 -3.0
16/12/2022
25.56
 163,433 25.49 25.70 25.49 80,000 60,100 0.7
15/12/2022
25.49
 93,010 25.56 25.77 25.42 0 56,600 -2.0
14/12/2022
25.56
 285,277 25.63 25.70 25.34 40,200 115,000 -2.7
13/12/2022
25.63
 131,199 25.70 25.92 24.99 36,800 17,800 0.7
12/12/2022
25.70
 178,023 26.13 26.42 25.63 57,100 92,500 -1.3
09/12/2022
26.13
 61,692 26.34 26.42 26.13 0 17,400 -0.6
08/12/2022
26.34
 180,523 26.63 26.77 26.27 800 147,200 -5.4
07/12/2022
26.63
 98,710 26.56 27.13 26.42 59,800 27,700 1.2
06/12/2022
26.56
 114,352 27.34 27.42 26.42 200 0 0.0
05/12/2022
27.34
 102,877 27.13 27.63 27.06 9,000 0 0.3
02/12/2022
27.13
 113,200 26.49 27.13 26.56 42,000 0 1.6
01/12/2022
26.49
 115,303 26.70 27.13 26.49 30,900 0 1.2
30/11/2022
26.70
 96,000 26.42 26.70 26.34 40,000 0 1.5
29/11/2022
26.42
 100,388 26.20 26.84 26.06 0 23,000 -0.8
28/11/2022
26.20
 294,487 25.49 26.27 25.70 60,000 30,000 1.1
25/11/2022
25.49
 79,800 25.06 25.77 25.06 45,400 8,000 1.3
24/11/2022
25.06
 86,200 25.27 25.27 24.99 59,600 1,340 2.0
23/11/2022
25.27
 60,920 24.99 25.27 24.63 50,000 0 1.8
22/11/2022
24.99
 102,725 25.13 25.27 24.99 30,000 0 1.1
21/11/2022
25.13
 353,395 24.77 25.20 24.63 244,000 5,500 8.4
18/11/2022
24.77
 75,037 24.99 24.99 24.27 21,100 10,000 0.4

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