CTCP Đường Quảng Ngãi (qns)

50.70
0.10
(0.20%)
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) 		1.90 3.89% 8,051,103 23,400 0.8
48.60
51
50.70
2 tháng
(2024-09-23) 		1.80 3.68% 15,535,659 271,700 13.0
48.30
51
50.70
3 tháng
(2024-08-26) 		2.71 5.64% 18,940,291 -793,700 -37.2
46.70
51
50.70
6 tháng
(2024-05-27) 		1.92 3.94% 53,691,065 -4,398,465 -208.8
45.84
51
50.70
12 tháng
(2023-11-28) 		8.79 20.98% 139,056,773 -8,841,258 -410.6
40.44
51
50.70
24 tháng
(2022-12-05) 		18.36 56.79% 298,745,089 -18,493,458 -877.7
29.52
51
50.70
36 tháng
(2021-12-08) 		11.18 28.30% 385,544,540 -7,805,131 -365.7
29.13
51
50.70
60 tháng
(2019-12-19) 		31.30 161.39% 608,774,715 -11,436,892 -472.9
13.86
51
50.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/11/2020
25.84
 208,749 25.92 25.99 25.69 2,000 200 0.1
18/11/2020
25.92
 351,210 25.62 25.99 25.47 109,400 0 3.8
17/11/2020
25.62
 258,660 25.32 25.77 25.09 68,200 0 2.3
16/11/2020
25.32
 172,067 25.39 25.54 25.24 31,800 200 1.1
13/11/2020
25.39
 197,322 25.54 25.69 25.24 50,200 5,000 1.5
12/11/2020
25.54
 335,922 25.24 25.92 25.09 70,010 16,900 1.8
11/11/2020
25.24
 443,911 24.57 25.32 24.50 50,000 53,000 -0.1
10/11/2020
24.57
 114,122 24.50 24.80 24.50 50 32,000 -1.1
09/11/2020
24.50
 219,839 24.50 24.72 24.27 0 55,000 -1.8
06/11/2020
24.50
 281,308 23.90 24.50 23.90 0 77,200 -2.5
05/11/2020
23.90
 138,687 23.67 24.12 23.82 0 40,500 -1.3
04/11/2020
23.67
 23,430 23.67 23.67 23.52 1,900 2,700 -0.0
03/11/2020
23.67
 274,991 23.67 23.75 23.22 300 15,900 -0.5
02/11/2020
23.67
 40,360 23.82 23.97 23.60 2,100 12,200 -0.3
30/10/2020
23.82
 56,170 23.82 23.97 23.60 0 16,000 -0.5
29/10/2020
23.82
 37,610 23.82 23.97 23.37 0 2,100 -0.1
28/10/2020
23.82
 83,090 23.97 24.12 23.60 10 12,000 -0.4
27/10/2020
23.97
 70,800 24.05 24.12 23.82 16,010 0 0.5
26/10/2020
24.05
 92,564 24.27 24.35 23.97 2,300 0 0.1
23/10/2020
24.27
 86,070 24.12 24.27 24.12 0 1,500 -0.0
22/10/2020
24.12
 52,810 24.05 24.12 23.97 500 0 0.0
21/10/2020
24.05
 76,105 23.82 24.12 23.60 5,000 0 0.2
20/10/2020
23.82
 168,000 24.05 24.05 23.82 54 10,000 -0.3
19/10/2020
24.05
 218,700 24.50 24.50 23.90 2,500 5,000 -0.1
16/10/2020
24.50
 132,273 24.57 24.65 24.27 0 2,500 -0.1
15/10/2020
24.57
 263,800 24.80 24.80 24.42 3,500 0 0.1
14/10/2020
24.80
 197,977 25.02 25.02 24.50 0 0 0
13/10/2020
25.02
 202,600 25.32 25.32 24.95 0 0 0
12/10/2020
25.32
 408,800 25.47 25.47 24.72 4,800 0 0.2
09/10/2020
25.47
 157,160 25.47 25.54 25.09 4,000 100 0.1
08/10/2020
25.47
 464,144 25.54 25.77 25.02 24,800 34,000 -0.3
07/10/2020
25.54
 395,789 25.92 25.92 25.54 500 51,000 -1.7
06/10/2020
25.92
 243,710 25.99 26.22 25.84 5,550 33,000 -1.0
05/10/2020
25.99
 322,118 25.69 25.99 21.95 0 43,000 -1.5
02/10/2020
25.69
 969,467 25.32 26.22 25.32 1,000 70,000 -2.4
01/10/2020
25.32
 336,829 25.17 25.39 25.09 1,000 4,800 0
30/09/2020
25.17
 95,457 25.09 25.39 24.87 0 2,100 -0.1
29/09/2020
25.09
 112,393 25.24 25.24 24.95 150 0 0.0
28/09/2020
25.24
 134,948 25.39 25.39 21.65 0 2,200 -0.1
25/09/2020
25.39
 96,465 25.47 25.54 25.24 2,000 9,400 -0.3
24/09/2020
25.47
 415,543 25.02 25.77 25.02 10,000 58,000 -1.6
23/09/2020
25.02
 340,760 25.02 25.17 24.72 0 36,500 -1.2
22/09/2020
25.02
 139,340 25.24 25.24 24.87 24,000 13,400 0.4
21/09/2020
25.24
 155,710 25.47 25.47 25.17 41,200 2,500 1.3
18/09/2020
25.47
 158,715 25.69 25.84 25.32 29,800 41,900 -0.4
17/09/2020
25.69
 362,294 25.17 25.84 25.09 45,000 51,600 -0.2
16/09/2020
25.17
 325,751 24.95 25.32 24.87 0 954,620 -31.8
15/09/2020
24.95
 260,280 25.09 25.17 24.72 100 91,400 -3.0
14/09/2020
25.09
 100,554 25.09 26.97 25.02 0 25,300 -0.9
11/09/2020
25.09
 118,632 25.54 25.54 25.09 30 19,900 -0.7
10/09/2020
25.54
 158,800 25.24 25.99 25.39 0 33,500 -1.1
09/09/2020
25.24
 297,272 25.39 25.47 24.65 0 0 0
08/09/2020
25.39
 251,649 25.47 25.54 25.32 0 0 0
07/09/2020
25.47
 248,669 25.92 25.92 25.47 0 800 -0.0
04/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
04/09/2020
25.92
 359,580 25.84 25.99 25.54 0 46,140 -1.6
03/09/2020
25.84
 258,648 25.92 25.99 22.08 4,570 31,600 -0.9
01/09/2020
25.92
 282,493 26.36 26.36 25.47 5,000 0 0.2
31/08/2020
26.36
 235,766 27.10 27.17 23.11 5,000 0 0.2
28/08/2020
27.10
 496,410 27.03 27.62 26.95 20,060 0 0.7
27/08/2020
27.03
 563,597 25.62 27.17 25.33 10 100 -0.0
26/08/2020
25.62
 542,335 24.96 25.77 24.88 0 0 0
25/08/2020
24.96
 792,878 24.81 25.11 21.04 17,800 0 0.6
24/08/2020
24.81
 236,661 24.22 24.96 24.37 50 0 0.0
21/08/2020
24.22
 260,704 24.07 24.44 24.15 640 0 0.0
20/08/2020
24.07
 1,086,674 23.19 24.29 23.19 21,900 8,400 0.4
19/08/2020
23.19
 178,800 23.26 23.33 23.04 0 0 0
18/08/2020
23.26
 161,017 23.04 23.26 23.04 0 0 0
17/08/2020
23.04
 435,578 22.89 23.26 22.74 0 1,100 -0.0
14/08/2020
22.89
 150,219 23.26 23.26 22.89 0 0 0
13/08/2020
23.26
 241,047 23.11 23.26 23.11 0 0 0
12/08/2020
23.11
 118,231 23.19 23.19 22.15 0 0 0
11/08/2020
23.19
 114,104 23.11 23.19 19.57 0 0 0
10/08/2020
23.11
 95,742 23.19 23.19 22.74 1,000 0 0.0
07/08/2020
23.19
 48,420 23.11 23.19 23.04 0 0 0
06/08/2020
23.11
 104,418 23.26 23.26 23.11 0 0 0
05/08/2020
23.26
 97,276 23.19 23.26 22.96 0 0 0
04/08/2020
23.19
 88,325 23.19 23.26 21.04 0 0 0
03/08/2020
23.19
 85,170 23.26 23.33 19.86 0 0 0
31/07/2020
23.26
 335,985 23.26 23.55 22.89 0 0 0
30/07/2020
23.26
 402,425 22.23 23.33 21.04 0 0 0
29/07/2020
22.23
 258,878 22.37 22.52 20.82 0 0 0
28/07/2020
22.37
 164,270 21.41 22.74 20.68 8,100 0 0.2
27/07/2020
21.41
 723,552 22.37 22.37 20.53 12,100 0 0.3
24/07/2020
22.37
 372,000 23.11 23.11 22.15 0 0 0
23/07/2020
23.11
 205,741 23.19 23.41 22.82 0 0 0
22/07/2020
23.19
 378,800 23.41 23.63 22.15 0 25,000 -0.8
21/07/2020
23.41
 335,070 23.92 24.00 23.41 10,000 0 0.3
20/07/2020
23.92
 284,400 23.85 24.07 23.85 0 500 -0.0
17/07/2020
23.85
 329,681 23.63 24.00 23.55 17,100 3,000 0.4
16/07/2020
23.63
 113,672 23.78 23.85 23.63 0 200 -0.0
15/07/2020
23.78
 61,606 23.78 23.92 23.78 0 100 -0.0
14/07/2020
23.78
 126,200 23.78 24.00 23.63 0 0 0
13/07/2020
23.78
 279,700 23.26 24.07 23.19 0 12 -0.0
10/07/2020
23.26
 667,093 23.04 23.33 22.89 200 0 0.0
09/07/2020
23.04
 267,230 23.04 23.26 22.74 0 100 -0.0
08/07/2020
23.04
 389,765 22.89 23.11 19.57 1,400 100 0.0
07/07/2020
22.89
 333,656 22.67 23.11 19.35 0 75,500 -2.3
06/07/2020
22.67
 413,867 22.23 23.26 18.90 0 15,400 -0.5
03/07/2020
22.23
 490,647 21.78 22.89 20.60 0 1,200 -0.0
02/07/2020
21.78
 155,980 21.64 22.15 21.41 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |