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)
28/06/2022
31.72
 94,541 31.58 31.86 31.44 25,200 500 1.1
27/06/2022
31.58
 138,000 31.51 31.79 31.23 63,800 0 2.9
24/06/2022
31.51
 180,322 31.09 31.93 31.01 46,300 15,000 1.4
23/06/2022
31.09
 62,500 30.94 31.09 30.73 6,000 0 0.3
22/06/2022
30.94
 57,200 30.73 31.09 30.73 0 0 0
21/06/2022
30.73
 141,100 31.01 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 31.58 31.93 31.30 0 500 0.0
16/06/2022
31.58
 86,120 31.79 32.15 31.51 10,100 0 0.5
15/06/2022
31.79
 182,300 31.93 32.50 31.30 0 1,200 -0.1
14/06/2022
31.93
 101,432 31.79 32.50 31.44 0 1,000 0.0
13/06/2022
31.79
 429,350 33.28 33.28 31.65 30,100 0 1.4
10/06/2022
33.28
 259,710 33.63 34.12 33.28 15,000 400 0.7
09/06/2022
33.63
 129,601 33.91 33.91 33.20 30,000 0 1.4
08/06/2022
33.91
 503,363 32.85 34.69 32.85 17,000 136,500 -5.7
07/06/2022
32.85
 228,644 32.57 32.99 32.00 0 128,800 -5.9
06/06/2022
32.57
 207,310 32.57 33.06 32.43 0 115,400 -5.3
03/06/2022
32.57
 93,820 32.71 32.71 32.43 25,900 28,800 -0.1
02/06/2022
32.71
 212,100 32.78 32.92 32.43 30,000 116,600 -4.0
01/06/2022
32.78
 113,500 33.20 33.20 32.50 0 26,300 -1.2
31/05/2022
33.20
 190,222 33.49 33.56 32.99 0 0 0
30/05/2022
33.49
 162,447 33.91 34.19 33.28 100 22,000 -1.0
27/05/2022
33.91
 397,372 33.42 34.26 33.20 118,200 42,000 3.7
26/05/2022
33.42
 549,649 32.36 33.49 32.43 65,600 150,000 -3.9
25/05/2022
32.36
 177,860 31.72 32.43 31.79 67,400 0 3.1
24/05/2022
31.72
 177,900 31.72 31.79 31.51 148,200 80,400 3.0
23/05/2022
31.72
 220,310 31.58 31.72 31.51 155,500 80,000 3.4
20/05/2022
31.58
 153,432 31.72 31.72 31.37 97,400 94,200 0.1
19/05/2022
31.72
 253,348 31.86 31.93 31.51 55,000 117,200 -2.8
18/05/2022
31.86
 118,869 31.72 32.15 31.72 88,300 6,000 3.7
17/05/2022
31.72
 188,610 31.01 31.72 31.01 42,600 0 1.9
16/05/2022
31.01
 168,017 30.66 31.09 30.45 63,100 0 2.8
13/05/2022
30.66
 394,747 31.23 31.23 30.38 205,200 2,000 8.8
12/05/2022
31.23
 218,250 31.51 31.65 30.94 115,100 0 5.1
11/05/2022
31.51
 199,942 31.23 31.51 31.09 500 130,800 -5.8
10/05/2022
31.23
 185,103 31.16 31.30 30.38 0 29,200 -1.3
09/05/2022
31.16
 569,506 32.29 32.29 31.09 0 900 0.0
06/05/2022
32.29
 507,104 31.44 32.50 31.30 120,000 4,000 5.3
05/05/2022
31.44
 196,517 31.65 31.93 31.09 0 0 0
04/05/2022
31.65
 133,490 31.93 31.93 31.58 100 0 0.0
29/04/2022
31.93
 141,100 31.79 31.93 31.51 0 0 0
28/04/2022
31.79
 227,400 31.44 32.07 31.44 0 2,200 -0.1
27/04/2022
31.44
 227,352 32.43 32.43 31.09 4,100 30,000 -1.1
26/04/2022
32.43
 398,738 32.15 32.50 30.38 20,000 800 0.9
25/04/2022
32.15
 515,398 34.83 34.83 31.65 0 0 0
22/04/2022
34.83
 794,700 34.55 34.97 34.34 286,800 0 14.1
21/04/2022: Cổ tức tiền mặt tỉ lệ: 20%
21/04/2022
34.55
 580,100 33.84 34.69 31.79 150,000 500 7.3
20/04/2022
33.84
 747,346 34.38 34.45 33.70 100 59,000 -2.9
19/04/2022
34.38
 471,800 34.59 35.33 34.25 0 0 0
18/04/2022
34.59
 460,400 34.99 35.20 34.25 111,500 300 5.7
15/04/2022
34.99
 350,800 35.40 35.74 34.93 0 0 0
14/04/2022
35.40
 1,053,600 34.25 35.60 34.25 170,000 1,000 8.8
13/04/2022
34.25
 312,403 33.70 34.45 33.50 30,000 500 1.5
12/04/2022
33.70
 698,230 33.70 34.18 33.50 243,600 196,000 2.4
08/04/2022
33.70
 304,240 33.77 33.91 33.57 0 0 0
07/04/2022
33.77
 297,015 34.59 34.59 33.70 1,000 0 0.0
06/04/2022
34.59
 429,197 34.45 34.59 34.59 4,000 1,500 0.1
05/04/2022
34.45
 644,082 34.38 34.79 34.25 350,200 3,000 17.7
04/04/2022
34.38
 1,035,550 34.86 35.06 34.32 601,100 0 31.0
01/04/2022
34.86
 1,389,926 34.25 34.93 33.43 900,000 3,200 45.6
31/03/2022
34.25
 828,599 33.98 34.32 33.77 500,000 50,200 22.6
30/03/2022
33.98
 1,033,586 33.84 34.32 33.57 402,100 1,800 20.1
29/03/2022
33.84
 878,104 33.03 33.84 32.89 353,000 0 17.6
28/03/2022
33.03
 423,600 33.23 33.30 32.69 0 0 0
25/03/2022
33.23
 564,576 32.89 33.37 32.82 15,000 1,000 0.7
24/03/2022
32.89
 457,067 32.62 32.89 32.48 130,000 64,100 3.2
23/03/2022
32.62
 420,507 32.69 32.76 32.35 85,100 0 4.1
22/03/2022
32.69
 394,870 32.42 32.76 32.28 20,000 0 1.0
21/03/2022
32.42
 324,138 31.87 32.55 31.87 50,400 0 2.4
18/03/2022
31.87
 466,400 31.74 32.01 31.67 73,200 230,000 -7.4
17/03/2022
31.74
 195,953 31.67 32.01 31.60 0 100 0.0
16/03/2022
31.67
 362,600 32.21 32.21 31.60 600 107,900 -5.0
15/03/2022
32.21
 647,826 31.67 32.21 31.26 296,200 128,800 7.9
14/03/2022
31.67
 354,769 32.42 32.76 31.60 100 100 0
11/03/2022
32.42
 560,075 32.15 32.48 31.94 350,000 2,000 16.6
10/03/2022
32.15
 462,114 32.55 33.03 31.94 100 0 0.0
09/03/2022
32.55
 542,526 32.96 33.03 32.28 51,600 0 2.5
08/03/2022
32.96
 1,006,239 33.57 33.64 32.82 349,000 700 17.0
07/03/2022
33.57
 975,788 33.09 33.84 32.96 47,100 0 2.3
04/03/2022
33.09
 532,660 33.50 34.18 32.96 57,200 0 2.8
03/03/2022
33.50
 1,909,748 31.67 33.50 31.60 320,000 19,400 14.6
02/03/2022
31.67
 554,404 31.13 31.81 31.13 78,100 12,000 3.1
01/03/2022
31.13
 354,316 30.52 31.26 30.25 51,100 160,100 -4.9
28/02/2022
30.52
 704,057 30.92 31.20 30.38 50,400 150,000 -4.5
25/02/2022
30.92
 690,022 31.33 31.40 30.79 104,500 403,286 -13.6
24/02/2022
31.33
 413,936 31.87 31.87 31.06 56,000 11,000 2.1
23/02/2022
31.87
 341,565 31.53 31.87 31.40 74,700 10,800 3.0
22/02/2022
31.53
 467,150 32.01 32.01 31.47 173,600 102,500 3.3
21/02/2022
32.01
 560,335 31.87 32.08 31.53 209,000 119,200 4.2
18/02/2022
31.87
 294,600 31.94 31.94 31.67 88,000 39,000 2.3
17/02/2022
31.94
 392,104 31.87 32.01 31.74 201,000 500 9.4
16/02/2022
31.87
 989,353 32.28 32.28 31.20 263,400 581,000 -14.7
15/02/2022
32.28
 353,505 32.21 32.42 31.81 137,100 0 6.5
14/02/2022
32.21
 259,805 32.96 33.03 32.08 49,000 65,000 -0.8
11/02/2022
32.96
 412,672 33.50 33.50 32.76 307,400 196,500 5.4
10/02/2022
33.50
 642,573 33.57 33.70 33.09 399,100 200,000 9.8
09/02/2022
33.57
 584,991 33.16 33.57 33.16 341,700 100 16.8
08/02/2022
33.16
 278,945 33.43 33.43 33.16 49,400 0 2.4
07/02/2022
33.43
 466,151 32.55 33.50 32.62 377,200 5,200 18.2
28/01/2022
32.55
 357,201 32.89 33.09 32.55 47,100 0 2.3

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