CTCP Đường Quảng Ngãi (qns)

49.40
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
(2026-09-08) 		3 6.10% 7,165,200 456,600 0
49
53.10
49.60
2 tháng
(2026-08-10) 		6.31 13.74% 11,331,900 456,600 0
45.40
53.10
49.60
3 tháng
(2026-07-10) 		4.74 9.99% 13,540,100 456,600 0
45.40
53.10
49.60
6 tháng
(2026-04-13) 		7.56 16.94% 23,036,400 456,600 0
43.15
53.10
49.60
12 tháng
(2025-10-13) 		9.34 21.78% 40,579,000 456,600 0
40.20
53.10
49.60
24 tháng
(2024-10-18) 		10.34 24.71% 117,425,482 456,600 0
38.03
53.10
49.60
36 tháng
(2023-10-24) 		15.52 42.30% 261,796,284 456,600 0
26.58
53.10
49.60
60 tháng
(2021-11-03) 		18.38 54.35% 530,203,414 1,059,864 29.8
24.63
53.10
49.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
31.06
 258,299 30.91 31.20 30.63 0 0 0
24/10/2022
30.77
 234,941 30.70 31.06 30.34 0 0 0
21/10/2022
30.91
 135,375 31.27 31.41 30.70 0 0 0
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 30.70 30.98 30.56 0 0 0
17/10/2022
30.34
 116,106 30.34 30.84 30.34 0 0 0
14/10/2022
31.06
 178,820 30.20 31.34 30.20 0 0 0
13/10/2022
30.20
 35,896 30.06 30.41 29.70 0 0 0
12/10/2022
30.56
 175,849 29.77 30.56 29.63 0 0 0
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 30.70 30.70 29.63 0 0 0
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 0 0 0
04/10/2022
31.34
 307,421 31.27 31.98 30.70 0 0 0
03/10/2022
31.20
 135,364 31.56 31.77 30.91 0 0 0
30/09/2022
32.13
 341,121 31.77 32.13 30.98 0 0 0
29/09/2022
31.77
 306,905 32.27 32.41 31.70 0 0 0
28/09/2022
32.20
 213,320 32.48 32.77 32.13 0 0 0
27/09/2022
32.63
 181,725 32.70 32.70 32.41 0 0 0
26/09/2022
32.70
 362,050 33.06 33.06 32.56 0 0 0
23/09/2022
33.20
 201,466 32.84 33.27 32.77 0 0 0
22/09/2022
32.91
 253,114 32.63 32.98 32.41 0 0 0
21/09/2022
32.63
 246,448 32.84 32.98 32.48 0 0 0
20/09/2022
32.84
 174,592 32.70 33.06 32.63 0 0 0
19/09/2022
32.56
 249,980 32.91 33.06 32.41 0 0 0
16/09/2022
32.98
 105,429 33.20 33.20 32.70 0 0 0
15/09/2022
33.63
 280,840 33.06 33.63 32.77 0 0 0
14/09/2022
32.91
 526,206 33.55 33.55 32.63 0 0 0
13/09/2022
33.55
 105,119 33.84 34.20 33.48 0 0 0
12/09/2022
33.98
 161,063 33.70 34.20 33.55 0 0 0
09/09/2022
33.84
 298,604 33.27 33.91 33.27 0 0 0
08/09/2022
33.20
 350,460 33.20 33.70 33.06 0 0 0
07/09/2022
33.13
 488,358 33.98 33.98 32.98 0 0 0
06/09/2022
34.13
 309,862 34.27 34.63 33.91 0 0 0
05/09/2022
34.20
 195,240 34.27 34.55 33.55 0 0 0
31/08/2022
34.27
 224,951 34.63 34.70 34.20 0 0 0
30/08/2022
34.55
 1,336,207 33.55 35.13 33.55 0 0 0
29/08/2022
33.34
 551,373 33.63 33.63 33.06 0 0 0
26/08/2022
33.70
 349,618 34.48 34.70 33.70 0 0 0
25/08/2022: Cổ tức tiền mặt tỉ lệ: 5%
25/08/2022
34.55
 641,723 34.13 34.77 34.13 0 0 0
24/08/2022
33.84
 1,016,958 34.41 34.83 33.63 0 0 0
23/08/2022
34.55
 1,004,577 33.35 34.69 33.35 0 0 0
22/08/2022
33.56
 776,671 32.36 34.12 32.22 0 0 0
19/08/2022
32.50
 358,851 32.50 33.06 32.15 0 0 0
18/08/2022
32.50
 565,976 31.65 33.06 31.65 0 0 0
17/08/2022
31.72
 614,160 31.30 32.07 31.30 0 0 0
16/08/2022
31.37
 569,030 31.09 31.51 31.01 0 0 0
15/08/2022
31.09
 451,647 29.11 31.16 29.11 0 0 0
12/08/2022
30.94
 275,301 30.87 31.09 30.80 0 0 0
11/08/2022
30.87
 456,400 31.37 31.44 30.80 0 0 0
10/08/2022
31.44
 238,952 31.37 31.58 31.16 0 0 0
09/08/2022
31.51
 441,616 31.44 32.00 31.30 0 0 0
08/08/2022
31.23
 956,200 30.87 32.22 30.87 0 0 0
05/08/2022
30.80
 266,810 30.87 31.01 30.80 0 0 0
04/08/2022
31.01
 287,319 30.38 31.30 29.11 0 0 0
03/08/2022
30.87
 223,320 31.09 31.23 30.87 0 0 0
02/08/2022
30.87
 553,405 30.94 31.93 30.66 0 0 0
01/08/2022
30.66
 382,621 32.22 32.22 30.66 0 0 0
29/07/2022
31.16
 143,020 31.09 31.16 30.94 0 0 0
28/07/2022
31.01
 143,700 31.09 31.23 30.87 0 0 0
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 0 0
25/07/2022
31.23
 109,220 31.30 31.37 31.09 0 0 0
22/07/2022
31.23
 66,501 31.37 31.37 31.01 0 0 0
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 0 0
19/07/2022
31.09
 105,358 31.37 31.37 30.87 0 0 0
18/07/2022
31.37
 38,400 31.51 31.58 31.30 0 0 0
15/07/2022
31.30
 95,606 32.00 32.15 31.23 0 0 0
14/07/2022
31.79
 251,712 30.94 32.29 30.80 0 0 0
13/07/2022
31.01
 96,700 31.09 31.09 30.87 0 0 0
12/07/2022
30.87
 72,250 30.73 30.94 30.73 0 0 0
11/07/2022
30.73
 75,132 30.87 31.09 30.73 0 0 0
08/07/2022
30.94
 120,900 31.09 31.37 30.94 0 0 0
07/07/2022
30.94
 63,000 31.01 31.01 30.73 0 0 0
06/07/2022
30.73
 134,010 30.87 31.30 30.73 0 0 0
05/07/2022
31.01
 134,560 31.79 31.79 31.01 0 0 0
04/07/2022
31.58
 32,400 31.51 31.72 31.16 0 0 0
01/07/2022
31.44
 116,229 31.58 31.79 31.30 0 0 0
30/06/2022
31.79
 129,110 31.93 32.29 31.65 0 0 0
29/06/2022
31.93
 207,400 31.65 31.93 31.51 0 0 0
28/06/2022
31.72
 94,541 31.58 31.86 31.44 0 0 0
27/06/2022
31.58
 138,000 31.51 31.79 31.23 0 0 0
24/06/2022
31.51
 180,322 31.23 31.93 31.01 0 0 0
23/06/2022
31.09
 62,500 30.73 31.09 30.73 0 0 0
22/06/2022
30.94
 57,200 30.73 31.09 30.73 0 0 0
21/06/2022
30.73
 141,100 30.73 31.09 30.38 0 0 0
20/06/2022
31.01
 81,843 31.79 31.79 30.87 0 0 0
17/06/2022
31.79
 180,200 31.65 31.93 31.30 0 0 0
16/06/2022
31.58
 86,120 31.51 32.15 31.51 0 0 0
15/06/2022
31.79
 182,300 32.43 32.50 31.30 0 0 0
14/06/2022
31.93
 101,432 31.79 32.50 31.44 0 0 0
13/06/2022
31.79
 429,350 33.20 33.20 31.65 0 0 0
10/06/2022
33.28
 259,710 33.49 34.12 33.28 0 0 0
09/06/2022
33.63
 129,601 33.91 33.91 33.20 0 0 0
08/06/2022
33.91
 503,363 32.99 34.69 32.85 0 0 0
07/06/2022
32.85
 228,644 32.57 32.99 32.00 0 0 0
06/06/2022
32.57
 207,310 32.85 33.06 32.43 0 0 0

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