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)
17/11/2022
24.99
 123,005 24.63 24.99 23.70 7,900 0 0.3
16/11/2022
24.63
 459,413 24.63 24.99 22.27 202,100 188,530 0.4
15/11/2022
24.63
 256,614 26.63 26.63 22.63 56,300 0 1.9
14/11/2022
26.63
 82,349 27.13 27.13 26.06 50,500 0 1.9
11/11/2022
27.13
 210,261 25.63 27.13 26.13 138,411 50,000 3.3
10/11/2022
25.63
 252,382 28.06 28.34 25.42 105,700 0 3.8
09/11/2022
28.06
 74,850 28.91 28.91 28.06 400 5,000 -0.2
08/11/2022
28.91
 127,357 29.13 29.27 28.20 50,000 0 2.0
07/11/2022
29.13
 109,426 29.77 29.84 29.13 50,000 0 2.0
04/11/2022
29.77
 69,600 30.27 30.27 29.56 800 0 0.0
03/11/2022
30.27
 105,912 30.34 30.48 30.13 60,000 11,000 2.1
02/11/2022
30.34
 121,726 31.06 31.06 30.34 5,000 0 0.2
01/11/2022
31.06
 97,200 31.20 31.20 30.70 85,000 5,000 3.5
31/10/2022
31.20
 119,128 31.06 31.20 30.34 49,000 0 2.1
28/10/2022
31.06
 28,859 31.06 31.20 30.91 9,000 0 0.4
27/10/2022
31.06
 93,746 30.91 31.06 30.84 11,000 0 0.5
26/10/2022
30.91
 68,900 31.06 31.06 30.70 50,000 100 2.2
25/10/2022
31.06
 258,299 30.77 31.20 30.63 55,000 400 2.4
24/10/2022
30.77
 234,941 30.91 31.06 30.34 50,000 0 2.2
21/10/2022
30.91
 135,375 31.27 31.41 30.70 80,000 400 3.5
20/10/2022
31.27
 158,704 31.06 31.34 30.70 52,000 0 2.3
19/10/2022
31.06
 225,200 30.98 31.13 30.48 100,000 0 4.3
18/10/2022
30.98
 118,521 30.34 30.98 30.56 55,400 0 2.4
17/10/2022
30.34
 116,106 31.06 31.06 30.34 7,000 0 0.3
14/10/2022
31.06
 178,820 30.20 31.34 30.20 168,000 15,000 6.6
13/10/2022
30.20
 35,896 30.56 30.56 29.70 0 0 0
12/10/2022
30.56
 175,849 29.99 30.56 29.63 104,000 0 4.4
11/10/2022
29.99
 233,124 29.91 30.06 29.77 0 0 0
10/10/2022
29.91
 124,151 30.70 30.70 29.41 300 73,300 -3.1
07/10/2022
30.70
 348,923 30.98 30.98 29.63 121,000 0 5.1
06/10/2022
30.98
 224,349 31.48 31.48 30.63 44,000 0 1.9
05/10/2022
31.48
 91,398 31.34 31.56 31.20 59,100 0 2.6
04/10/2022
31.34
 307,421 31.20 31.98 30.70 55,000 0 2.4
03/10/2022
31.20
 135,364 32.13 32.13 30.91 0 0 0
30/09/2022
32.13
 341,121 31.77 32.13 30.98 190,000 0 8.2
29/09/2022
31.77
 306,905 32.20 32.41 31.70 1,700 0 0.1
28/09/2022
32.20
 213,320 32.63 32.77 32.13 500 46,800 -2.2
27/09/2022
32.63
 181,725 32.70 32.70 32.41 76,900 50,300 1.2
26/09/2022
32.70
 362,000 33.20 33.20 32.56 160,000 0 7.4
23/09/2022
33.20
 201,400 32.91 33.27 32.77 100,000 4,000 4.5
22/09/2022
32.91
 253,114 32.63 32.98 32.41 123,200 30,055 4.2
21/09/2022
32.63
 246,448 32.84 32.98 32.48 17,200 0 0.8
20/09/2022
32.84
 174,592 32.56 33.06 32.63 78,700 0 3.5
19/09/2022
32.56
 249,980 32.98 33.06 32.41 18,000 0 0.8
16/09/2022
32.98
 105,429 33.63 33.63 32.70 7,200 50,000 -2.1
15/09/2022
33.63
 280,840 32.91 33.63 32.77 119,000 0 5.6
14/09/2022
32.91
 526,206 33.55 33.55 32.63 72,400 0 3.3
13/09/2022
33.55
 105,119 33.98 34.20 33.48 7,300 10,000 -0.1
12/09/2022
33.98
 161,063 33.84 34.20 33.55 15,100 0 0.7
09/09/2022
33.84
 298,604 33.20 33.91 33.27 114,700 0 5.4
08/09/2022
33.20
 350,460 33.13 33.70 33.06 17,500 0 0.8
07/09/2022
33.13
 488,358 34.13 34.13 32.98 5,000 0 0.2
06/09/2022
34.13
 309,862 34.20 34.63 33.91 0 100,000 -4.8
05/09/2022
34.20
 195,240 34.27 34.55 33.55 0 0 0
31/08/2022
34.27
 224,951 34.55 34.70 34.20 0 72,600 -3.5
30/08/2022
34.55
 1,336,207 33.34 35.13 33.55 205,000 20,000 9.0
29/08/2022
33.34
 551,373 33.70 33.70 33.06 4,700 300 0.2
26/08/2022
33.70
 349,618 34.55 34.70 33.70 11,300 45,000 -1.6
25/08/2022: Cổ tức tiền mặt tỉ lệ: 5%
25/08/2022
34.55
 641,723 33.84 34.77 34.13 249,000 30,000 10.6
24/08/2022
33.84
 1,016,958 34.55 34.83 33.63 250,000 31,000 10.5
23/08/2022
34.55
 1,004,577 33.56 34.69 33.35 200,300 4,000 9.6
22/08/2022
33.56
 776,671 32.50 34.12 32.22 0 10,600 -0.5
19/08/2022
32.50
 358,851 32.50 33.06 32.15 40,200 5,000 1.6
18/08/2022
32.50
 565,976 31.72 33.06 31.65 0 5,000 -0.2
17/08/2022
31.72
 614,160 31.37 32.07 31.30 10,000 0 0.4
16/08/2022
31.37
 569,030 31.09 31.51 31.01 149,200 360,100 -9.3
15/08/2022
31.09
 451,647 30.94 31.16 29.11 1,000 218,100 -9.5
12/08/2022
30.94
 275,301 30.87 31.09 30.80 0 142,900 -6.3
11/08/2022
30.87
 456,400 31.44 31.44 30.80 10,000 154,100 -6.3
10/08/2022
31.44
 238,952 31.51 31.58 31.16 0 150,000 -6.7
09/08/2022
31.51
 441,616 31.23 32.00 31.30 65,000 204,000 -6.2
08/08/2022
31.23
 956,200 30.80 32.22 30.87 11,000 711,000 -31.1
05/08/2022
30.80
 266,810 31.01 31.01 30.80 15,000 183,400 -7.4
04/08/2022
31.01
 287,319 30.87 31.30 29.11 1,200 110,000 -4.8
03/08/2022
30.87
 223,320 30.87 31.23 30.87 50,000 75,300 -1.1
02/08/2022
30.87
 553,405 30.66 31.93 30.66 40,000 326,900 -12.8
01/08/2022
30.66
 382,621 31.16 32.22 30.66 20,000 171,000 -6.6
29/07/2022
31.16
 143,020 31.01 31.16 30.94 0 17,200 -0.8
28/07/2022
31.01
 143,700 31.09 31.23 30.87 0 47,100 -2.2
27/07/2022
31.09
 48,300 31.23 31.23 30.80 0 0 0
26/07/2022
31.23
 119,740 31.23 31.37 31.16 0 36,300 -1.6
25/07/2022
31.23
 109,220 31.23 31.37 31.09 0 0 0
22/07/2022
31.23
 66,501 31.16 31.37 31.01 300 1,600 -0.1
21/07/2022
31.16
 46,995 31.16 31.37 31.09 0 0 0
20/07/2022
31.16
 138,900 31.09 31.44 31.01 0 75,000 -3.3
19/07/2022
31.09
 105,358 31.37 31.37 30.87 0 21,500 -0.9
18/07/2022
31.37
 38,400 31.30 31.58 31.30 0 200 0.0
15/07/2022
31.30
 95,606 31.79 32.15 31.23 2 0 0.0
14/07/2022
31.79
 251,712 31.01 32.29 30.80 0 23,800 -1.1
13/07/2022
31.01
 96,700 30.87 31.09 30.87 0 6,200 -0.3
12/07/2022
30.87
 72,250 30.73 30.94 30.73 0 0 0
11/07/2022
30.73
 75,132 30.94 31.09 30.73 0 0 0
08/07/2022
30.94
 120,900 30.94 31.37 30.94 35,000 0 1.5
07/07/2022
30.94
 63,000 30.73 31.01 30.73 24,100 0 1.1
06/07/2022
30.73
 134,010 31.01 31.30 30.73 51,000 0 2.2
05/07/2022
31.01
 134,560 31.58 31.79 31.01 22,000 0 1.0
04/07/2022
31.58
 32,400 31.44 31.72 31.16 0 0 0
01/07/2022
31.44
 116,229 31.79 31.79 31.30 40,100 0 1.8
30/06/2022
31.79
 129,110 31.93 32.29 31.65 8,800 0 0.4
29/06/2022
31.93
 207,400 31.72 31.93 31.51 118,700 0 5.3

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