CTCP Đường Quảng Ngãi (qns)

49.30
0
(0%)
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)
03/06/2022
32.57
 93,820 32.50 32.71 32.43 0 0 0
02/06/2022
32.71
 212,100 32.78 32.92 32.43 0 0 0
01/06/2022
32.78
 113,500 33.20 33.20 32.50 0 0 0
31/05/2022
33.20
 190,222 33.35 33.56 32.99 0 0 0
30/05/2022
33.49
 162,447 34.05 34.19 33.28 0 0 0
27/05/2022
33.91
 397,372 33.20 34.26 33.20 0 0 0
26/05/2022
33.42
 549,649 32.50 33.49 32.43 0 0 0
25/05/2022
32.36
 177,860 31.79 32.43 31.79 0 0 0
24/05/2022
31.72
 177,900 31.65 31.79 31.51 0 0 0
23/05/2022
31.72
 220,310 31.58 31.72 31.51 0 0 0
20/05/2022
31.58
 153,432 31.65 31.65 31.37 0 0 0
19/05/2022
31.72
 253,348 31.58 31.93 31.51 0 0 0
18/05/2022
31.86
 118,869 32.07 32.15 31.72 0 0 0
17/05/2022
31.72
 188,610 31.01 31.72 31.01 0 0 0
16/05/2022
31.01
 168,017 30.52 31.09 30.45 0 0 0
13/05/2022
30.66
 394,747 31.23 31.23 30.38 0 0 0
12/05/2022
31.23
 218,250 31.37 31.65 30.94 0 0 0
11/05/2022
31.51
 199,942 31.16 31.51 31.09 0 0 0
10/05/2022
31.23
 185,103 31.01 31.30 30.38 0 0 0
09/05/2022
31.16
 569,506 31.86 32.00 31.09 0 0 0
06/05/2022
32.29
 507,104 31.79 32.50 31.30 0 0 0
05/05/2022
31.44
 196,517 31.79 31.93 31.09 0 0 0
04/05/2022
31.65
 133,490 31.93 31.93 31.58 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 31.79 32.07 31.44 0 0 0
27/04/2022
31.44
 227,352 32.43 32.43 31.09 0 0 0
26/04/2022
32.43
 398,738 31.79 32.50 30.38 0 0 0
25/04/2022
32.15
 515,398 34.83 34.83 31.65 0 0 0
22/04/2022
34.83
 794,804 34.76 34.97 34.34 0 0 0
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 0 0 0
19/04/2022
34.38
 471,800 34.59 35.33 34.25 0 0 0
18/04/2022
34.59
 460,400 35.20 35.20 34.25 0 0 0
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 0 0 0
08/04/2022
33.70
 304,240 33.84 33.91 33.57 0 0 0
07/04/2022
33.77
 297,015 34.11 34.25 33.70 0 0 0
06/04/2022
34.59
 429,197 34.25 34.59 34.59 0 0 0
05/04/2022
34.45
 644,082 34.52 34.79 34.25 0 0 0
04/04/2022
34.38
 1,035,550 34.86 35.06 34.32 0 0 0
01/04/2022
34.86
 1,389,926 34.18 34.93 33.43 0 0 0
31/03/2022
34.25
 828,599 34.04 34.32 33.77 0 0 0
30/03/2022
33.98
 1,033,586 33.77 34.32 33.57 0 0 0
29/03/2022
33.84
 878,104 33.03 33.84 32.89 0 0 0
28/03/2022
33.03
 423,600 33.23 33.30 32.69 0 0 0
25/03/2022
33.23
 564,576 32.82 33.37 32.82 0 0 0
24/03/2022
32.89
 457,067 32.62 32.89 32.48 0 0 0
23/03/2022
32.62
 420,507 32.69 32.76 32.35 0 0 0
22/03/2022
32.69
 394,870 32.48 32.76 32.28 0 0 0
21/03/2022
32.42
 324,138 31.87 32.55 31.87 0 0 0
18/03/2022
31.87
 466,400 31.87 32.01 31.67 0 0 0
17/03/2022
31.74
 195,953 31.81 32.01 31.60 0 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 32.01 32.21 31.26 0 0 0
14/03/2022
31.67
 354,769 32.28 32.76 31.60 0 0 0
11/03/2022
32.42
 560,075 32.01 32.48 31.94 0 0 0
10/03/2022
32.15
 462,114 32.55 33.03 31.94 0 0 0
09/03/2022
32.55
 542,526 33.03 33.03 32.28 0 0 0
08/03/2022
32.96
 1,006,239 33.57 33.64 32.82 0 0 0
07/03/2022
33.57
 975,788 33.23 33.84 32.96 0 0 0
04/03/2022
33.09
 532,660 33.43 34.18 32.96 0 0 0
03/03/2022
33.50
 1,909,748 31.67 33.50 31.60 0 0 0
02/03/2022
31.67
 554,404 31.13 31.81 31.13 0 0 0
01/03/2022
31.13
 354,316 30.45 31.26 30.25 0 0 0
28/02/2022
30.52
 704,057 30.99 31.20 30.38 0 0 0
25/02/2022
30.92
 690,022 31.40 31.40 30.79 0 0 0
24/02/2022
31.33
 413,936 31.87 31.87 31.06 0 0 0
23/02/2022
31.87
 341,565 31.60 31.87 31.40 0 0 0
22/02/2022
31.53
 467,150 31.81 32.01 31.47 0 0 0
21/02/2022
32.01
 560,335 31.87 32.08 31.53 0 0 0
18/02/2022
31.87
 294,617 31.94 31.94 31.67 0 0 0
17/02/2022
31.94
 392,104 31.87 32.01 31.74 0 0 0
16/02/2022
31.87
 989,353 32.28 32.28 31.20 0 0 0
15/02/2022
32.28
 353,505 32.21 32.42 31.81 0 0 0
14/02/2022
32.21
 259,805 33.03 33.03 32.08 0 0 0
11/02/2022
32.96
 412,672 33.37 33.43 32.76 0 0 0
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 33.37 33.57 33.16 0 0 0
08/02/2022
33.16
 278,945 33.23 33.43 33.16 0 0 0
07/02/2022
33.43
 466,151 32.76 33.50 32.62 0 0 0
28/01/2022
32.55
 357,201 32.76 33.09 32.55 0 0 0
27/01/2022
32.89
 602,817 32.21 32.96 32.15 0 0 0
26/01/2022
32.42
 501,320 31.94 32.42 31.87 0 0 0
25/01/2022
31.94
 473,500 31.67 32.28 31.33 0 0 0
24/01/2022
31.53
 572,320 32.01 32.15 31.20 0 0 0
21/01/2022
32.01
 458,964 32.15 32.35 32.01 0 0 0
20/01/2022
31.87
 274,300 31.87 32.28 31.53 0 0 0
19/01/2022: Cổ tức tiền mặt tỉ lệ: 5%
19/01/2022
31.94
 288,100 31.53 32.08 31.33 0 0 0
18/01/2022
31.74
 342,339 31.27 31.74 30.73 0 0 0
17/01/2022
31.27
 647,108 31.67 32.21 31.20 0 0 0
14/01/2022
31.67
 433,963 31.13 31.81 31.00 0 0 0
13/01/2022
31.13
 423,654 30.87 31.40 30.87 0 0 0
12/01/2022
30.87
 634,277 31.27 31.27 30.19 0 0 0
11/01/2022
31.13
 483,812 31.54 31.67 31.00 0 0 0
10/01/2022
31.40
 771,990 31.94 31.94 31.34 0 0 0
07/01/2022
31.94
 382,510 32.07 32.21 31.81 0 0 0
06/01/2022
32.07
 466,555 32.14 32.34 31.87 0 0 0
05/01/2022
32.14
 621,137 32.34 32.48 31.87 0 0 0

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