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

13.50
-1.20
(-8.16%)
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
(2024-08-21) 		-1.30 -8.78% 113,400 0 0
13.50
14.90
13.50
2 tháng
(2024-07-22) 		0.10 0.75% 699,100 -377,375 -5.3
12.50
15
13.50
3 tháng
(2024-06-24) 		1 8% 874,000 -394,175 -5.5
11.30
15
13.50
6 tháng
(2024-03-25) 		2.10 18.42% 1,050,704 -404,975 -5.7
11.30
15
13.50
12 tháng
(2023-09-26) 		1.63 13.76% 1,116,331 -410,775 -5.7
10.75
15
13.50
24 tháng
(2022-10-03) 		-0.83 -5.78% 1,728,540 -442,775 -6.1
9.62
15
13.50
36 tháng
(2021-10-06) 		0.53 4.07% 2,562,620 -419,075 -5.7
9.62
16.80
13.50
60 tháng
(2019-10-17) 		1.89 16.23% 3,759,784 -779,040 -10.6
9.62
16.80
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/11/2020
12.03
 21,800 12.03 12.03 11.96 0 10,500 -0.2
19/11/2020
12.03
 12,200 11.89 12.03 11.96 2,000 12,200 -0.2
18/11/2020
11.89
 19,500 11.89 11.89 11.82 2,800 15,900 -0.2
17/11/2020
11.89
 14,500 11.82 11.89 11.82 0 9,600 -0.2
16/11/2020
11.82
 400 12.31 12.31 11.82 0 0 0
13/11/2020
12.31
 125 11.19 12.31 12.31 100 0 0.0
12/11/2020
11.19
 1,000 11.19 11.19 11.19 0 1,000 -0.0
11/11/2020
11.19
 1,000 11.33 11.33 11.19 0 0 0
10/11/2020
11.33
 4,100 11.40 11.40 11.33 0 3,000 -0.0
09/11/2020
11.40
 0 11.40 11.40 11.40 0 0 0
06/11/2020
11.40
 0 11.40 11.40 11.40 0 0 0
05/11/2020
11.40
 0 11.40 11.40 11.40 0 0 0
04/11/2020
11.40
 900 11.47 11.47 11.40 0 0 0
03/11/2020
11.47
 1,200 11.96 11.96 11.40 0 0 0
02/11/2020
11.96
 0 11.96 11.96 11.96 0 0 0
30/10/2020
11.96
 0 11.96 11.96 11.96 0 0 0
29/10/2020
11.96
 100 13.22 13.22 11.96 0 0 0
28/10/2020
13.22
 100 12.03 13.22 13.22 100 0 0.0
27/10/2020
12.03
 0 12.03 12.03 12.03 0 0 0
26/10/2020
12.03
 200 11.68 12.03 11.75 0 0 0
23/10/2020
11.68
 0 11.68 11.68 11.68 0 0 0
22/10/2020
11.68
 400 11.75 11.75 11.68 0 0 0
21/10/2020
11.75
 1,100 11.75 12.87 11.75 100 0 0.0
20/10/2020
11.75
 0 11.75 11.75 11.75 0 0 0
19/10/2020
11.75
 0 11.75 11.75 11.75 0 0 0
16/10/2020
11.75
 3,600 11.75 11.75 11.75 0 3,500 -0.1
15/10/2020
11.75
 4,500 11.75 11.75 11.75 0 1,000 -0.0
14/10/2020
11.75
 6,000 11.75 11.75 11.75 0 5,000 -0.1
13/10/2020
11.75
 1,600 11.75 11.75 11.75 0 1,600 -0.0
12/10/2020
11.75
 7,500 12.45 12.45 11.75 0 0 0
09/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
08/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
07/10/2020
12.45
 25,010 11.33 12.45 12.31 0 13,810 -0.2
06/10/2020
11.33
 0 11.33 11.33 11.33 0 0 0
05/10/2020
11.33
 100 12.38 12.38 11.33 0 0 0
02/10/2020
12.38
 0 12.38 12.38 12.38 0 0 0
01/10/2020
12.38
 0 12.38 12.38 12.38 0 0 0
30/09/2020
12.38
 0 12.38 12.38 12.38 0 0 0
29/09/2020
12.38
 0 12.38 12.38 12.38 0 0 0
28/09/2020
12.38
 3,100 13.71 13.71 12.38 0 0 0
25/09/2020
13.71
 100 12.52 13.71 13.71 0 0 0
24/09/2020
12.52
 0 12.52 12.52 12.52 0 0 0
23/09/2020
12.52
 0 12.52 12.52 12.52 0 0 0
22/09/2020
12.52
 300 12.52 13.71 12.52 0 100 -0.0
21/09/2020
12.52
 0 12.52 12.52 12.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |