CTCP Công trình Giao thông Vận tải Quảng Nam (qtc)

17.60
0
(0%)
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) 		3.40 23.94% 175,902 0 0
14.20
17.60
17.60
2 tháng
(2024-09-23) 		4.10 30.37% 358,303 0 0
13.50
17.60
17.60
3 tháng
(2024-08-26) 		2.70 18.12% 433,403 0 0
13.50
17.60
17.60
6 tháng
(2024-05-27) 		4.80 37.50% 1,343,803 -394,175 -5.5
11.30
17.60
17.60
12 tháng
(2023-11-28) 		6.10 53.04% 1,458,237 -408,775 -5.7
11.30
17.60
17.60
24 tháng
(2022-12-05) 		3.58 25.57% 1,984,747 -441,275 -6.1
9.62
17.60
17.60
36 tháng
(2021-12-08) 		3.02 20.71% 2,480,098 -436,975 -6.0
9.62
17.60
17.60
60 tháng
(2019-12-19) 		6.83 63.34% 4,098,392 -789,240 -10.8
9.62
17.60
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
12.11
 2,100 11.80 12.11 12.11 0 2,100 -0.0
16/04/2021
11.80
 1,500 12.19 12.19 11.80 0 0 0
15/04/2021
12.19
 7,700 12.19 12.19 12.19 0 7,500 -0.1
14/04/2021
12.19
 7,700 12.19 12.35 12.19 0 3,200 -0.0
13/04/2021
12.19
 8,800 12.03 12.19 12.03 0 5,800 -0.1
12/04/2021
12.03
 17,900 12.03 12.11 11.80 0 6,100 -0.1
09/04/2021
12.03
 900 12.03 12.03 12.03 0 900 -0.0
08/04/2021
12.03
 11,400 11.80 12.03 11.88 0 5,700 -0.1
07/04/2021
11.80
 4,300 11.88 11.96 11.80 0 3,000 -0.0
06/04/2021
11.88
 3,100 11.72 11.88 11.80 0 0 0
05/04/2021
11.72
 200 11.88 11.88 11.72 0 0 0
02/04/2021
11.88
 0 11.88 11.88 11.88 0 0 0
01/04/2021
11.88
 1,200 11.80 11.88 11.80 0 0 0
31/03/2021
11.80
 0 11.80 11.80 11.80 0 0 0
30/03/2021
11.80
 4,300 11.80 12.03 11.80 0 0 0
29/03/2021
11.80
 9,000 11.80 11.80 11.72 0 8,700 -0.1
26/03/2021
11.80
 18,400 11.72 11.80 11.57 0 9,100 -0.1
25/03/2021
11.72
 4,200 11.72 11.80 11.72 100 0 0.0
24/03/2021
11.72
 5,700 11.96 11.96 11.72 0 4,000 -0.1
23/03/2021
11.96
 7,000 12.03 12.03 11.80 0 0 0
22/03/2021
12.03
 6,600 12.03 12.03 11.96 0 2,300 -0.0
19/03/2021
12.03
 2,800 11.96 12.03 11.96 100 500 -0.0
18/03/2021
11.96
 11,200 12.03 12.11 11.96 0 6,000 -0.1
17/03/2021
12.03
 5,100 12.35 12.35 11.80 0 0 0
16/03/2021
12.35
 0 12.35 12.35 12.35 0 0 0
15/03/2021
12.35
 1,700 12.58 12.58 12.35 0 0 0
12/03/2021
12.58
 10,000 11.96 12.58 11.96 0 4,500 -0.1
11/03/2021
11.96
 2,500 11.96 11.96 11.96 0 1,500 -0.0
10/03/2021
11.96
 3,500 11.80 11.96 11.88 0 2,000 -0.0
09/03/2021
11.80
 9,400 11.80 11.88 11.80 0 9,400 -0.1
08/03/2021
11.80
 11,100 11.72 11.80 11.80 0 1,000 -0.0
05/03/2021
11.72
 2,300 11.72 11.80 11.72 0 1,800 -0.0
04/03/2021
11.72
 3,800 11.72 11.72 11.41 0 2,600 -0.0
03/03/2021
11.72
 4,500 11.72 11.72 11.72 0 1,900 -0.0
02/03/2021
11.72
 0 11.72 11.72 11.72 0 0 0
01/03/2021
11.72
 7,200 11.33 11.72 11.57 0 0 0
26/02/2021
11.33
 0 11.33 11.33 11.33 0 0 0
25/02/2021
11.33
 1,600 12.11 12.11 11.33 0 0 0
24/02/2021
12.11
 0 12.11 12.11 12.11 0 0 0
23/02/2021
12.11
 300 12.27 12.27 12.11 0 0 0
22/02/2021
12.27
 100 12.35 12.35 12.27 0 0 0
19/02/2021
12.35
 0 12.35 12.35 12.35 0 0 0
18/02/2021
12.35
 200 11.64 12.35 12.35 100 0 0.0
17/02/2021
11.64
 2,000 11.25 11.64 11.64 0 1,000 -0.0
09/02/2021
11.25
 0 11.25 11.25 11.25 0 0 0
08/02/2021
11.25
 1,200 11.64 11.64 11.25 0 0 0
05/02/2021
11.64
 0 11.64 11.64 11.64 0 0 0
04/02/2021
11.64
 0 11.64 11.64 11.64 0 0 0
03/02/2021
11.64
 100 11.41 11.64 11.64 0 0 0
02/02/2021
11.41
 3,200 11.41 11.41 11.41 0 3,200 -0.0
01/02/2021
11.41
 1,500 11.41 11.41 10.32 0 200 -0.0
29/01/2021
11.41
 1,300 10.94 12.03 10.94 100 0 0.0
28/01/2021
10.94
 1,800 11.72 11.72 10.94 0 500 -0.0
27/01/2021
11.72
 2,600 12.11 12.89 11.72 100 500 -0.0
26/01/2021
12.11
 0 12.11 12.11 12.11 0 0 0
25/01/2021
12.11
 8,100 12.11 12.50 11.33 0 200 -0.0
22/01/2021
12.11
 300 12.50 12.50 12.11 0 0 0
21/01/2021
12.50
 2,800 11.72 12.50 11.72 100 1,400 -0.0
20/01/2021
11.72
 2,000 11.72 11.72 11.57 0 600 -0.0
19/01/2021
11.72
 13,700 11.72 11.72 11.57 0 7,200 -0.1
18/01/2021
11.72
 7,300 11.80 11.88 11.64 0 100 -0.0
15/01/2021
11.80
 200 11.88 11.88 11.72 0 0 0
14/01/2021
11.88
 2,200 11.96 11.96 11.88 0 800 -0.0
13/01/2021
11.96
 2,000 11.64 11.96 11.64 0 1,300 -0.0
12/01/2021
11.64
 3,000 11.64 11.64 11.64 0 2,200 -0.0
11/01/2021
11.64
 0 11.64 11.64 11.64 0 0 0
08/01/2021
11.64
 5,100 11.57 11.64 11.57 0 1,000 -0.0
07/01/2021
11.57
 800 11.33 11.64 11.57 0 600 -0.0
06/01/2021
11.33
 6,400 11.33 11.33 11.33 0 6,400 -0.1
05/01/2021
11.33
 3,915 11.72 11.72 11.25 0 0 0
04/01/2021
11.72
 10,900 11.72 11.72 11.72 900 800 0.0
31/12/2020
11.72
 1,300 11.72 12.35 11.72 100 0 0.0
30/12/2020
11.72
 3,200 11.33 12.42 11.41 100 0 0.0
29/12/2020
11.33
 17,000 11.49 12.58 11.33 100 0 0.0
28/12/2020
11.49
 1,800 12.58 12.66 11.49 100 0 0.0
25/12/2020
12.58
 115 11.49 12.58 12.58 100 15 0.0
24/12/2020
11.49
 500 12.66 12.66 11.49 100 0 0.0
23/12/2020
12.66
 100 11.57 12.66 12.66 100 0 0.0
22/12/2020
11.57
 4,100 12.82 12.82 11.57 0 0 0
21/12/2020
12.82
 100 11.72 12.82 12.82 100 0 0.0
18/12/2020
11.72
 1,600 11.72 12.82 11.72 100 500 -0.0
17/12/2020
11.72
 1,400 11.80 12.11 11.57 200 0 0.0
16/12/2020
11.80
 300 11.80 12.11 11.80 100 0 0.0
15/12/2020
11.80
 6,200 11.72 11.80 11.72 0 4,900 -0.1
14/12/2020
11.72
 0 11.72 11.72 11.72 0 0 0
11/12/2020
11.72
 5,100 11.72 12.11 11.72 100 0 0.0
10/12/2020
11.72
 2,400 11.72 12.82 11.72 500 0 0.0
09/12/2020
11.72
 8,810 11.33 11.80 11.49 0 6,910 -0.1
08/12/2020
11.33
 4,000 11.49 11.49 11.33 0 300 -0.0
07/12/2020
11.49
 8,300 11.57 11.57 11.41 0 3,000 -0.0
04/12/2020
11.57
 3,200 11.64 11.64 11.41 0 0 0
03/12/2020
11.64
 0 11.64 11.64 11.64 0 0 0
02/12/2020
11.64
 9,300 11.57 11.64 11.57 0 7,800 -0.1
01/12/2020
11.57
 600 11.57 11.57 11.57 0 0 0
30/11/2020
11.57
 16,600 11.72 11.72 11.57 3,000 9,100 -0.1
27/11/2020
11.72
 26,300 11.72 11.72 11.49 0 17,200 -0.3
26/11/2020
11.72
 16,200 12.11 12.11 11.57 0 0 0
25/11/2020: Cổ tức tiền mặt tỉ lệ: 18%
25/11/2020
12.11
 2,400 12.03 12.50 11.72 200 0 0.0
24/11/2020
12.03
 28,100 12.10 12.17 12.03 0 7,800 -0.1
23/11/2020
12.10
 51,600 12.03 12.17 12.03 0 45,100 0

Chính sách bảo mật | Điều khoản sử dụng |