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)
01/07/2020
21.64
 1,048,006 21.41 21.78 18.46 0 0 0
30/06/2020
21.41
 265,306 21.04 21.78 18.24 16,500 200 0.5
29/06/2020
21.04
 303,281 22.00 22.15 20.97 8,030 0 0.2
26/06/2020
22.00
 359,350 22.00 22.60 21.86 0 151,450 -4.5
25/06/2020
22.00
 237,837 22.45 22.60 21.41 4,000 34,300 -0.9
24/06/2020
22.45
 873,331 21.49 23.41 18.09 0 146,200 -4.5
23/06/2020
21.49
 767,985 20.45 21.56 20.53 30,000 133,900 -3.0
22/06/2020
20.45
 261,671 20.16 20.53 20.08 0 51,900 -1.4
19/06/2020
20.16
 283,848 19.94 20.16 19.94 0 17,500 -0.5
18/06/2020
19.94
 79,642 20.01 20.08 19.94 0 36,900 -1.0
17/06/2020
20.01
 116,051 20.01 20.01 19.86 0 17,600 -0.5
16/06/2020
20.01
 436,998 19.57 20.16 19.57 0 65,500 -1.8
15/06/2020
19.57
 330,160 19.57 19.64 19.20 0 50,600 -1.3
12/06/2020
19.57
 438,770 19.64 19.72 18.98 600 64,600 -1.7
11/06/2020
19.64
 529,935 19.57 19.79 19.35 5,000 69,800 -1.7
10/06/2020
19.57
 478,843 19.57 19.79 19.42 0 48,700 -1.3
09/06/2020
19.57
 484,040 19.27 19.57 19.20 3,000 75,000 -1.9
08/06/2020
19.27
 320,832 19.27 19.42 19.12 1,500 100 0.0
05/06/2020
19.27
 203,954 19.20 19.27 19.05 0 0 0
04/06/2020
19.20
 128,125 19.20 19.20 19.05 0 0 0
03/06/2020
19.20
 118,079 19.27 19.27 19.12 0 0 0
02/06/2020
19.27
 231,838 19.27 19.57 19.20 1,000 0 0.0
01/06/2020
19.27
 176,819 19.05 19.35 18.98 1,000 0 0.0
29/05/2020
19.05
 236,942 18.98 19.12 16.98 30 0 0.0
28/05/2020
18.98
 312,117 18.83 19.12 16.98 0 0 0
27/05/2020
18.83
 431,012 19.35 19.35 18.83 0 0 0
26/05/2020
19.35
 389,886 18.76 19.49 18.61 0 0 0
25/05/2020
18.76
 557,497 18.02 18.83 17.87 0 0 0
22/05/2020
18.02
 469,416 17.94 18.02 17.65 20,040 0 0.5
21/05/2020
17.94
 338,066 17.65 17.94 17.65 250 11,500 -0.3
20/05/2020
17.65
 300,104 17.72 17.87 17.57 313,899 411,599 -2.3
19/05/2020
17.72
 853,878 17.35 17.87 14.77 201,000 199,844 0.0
18/05/2020
17.35
 316,747 17.43 17.43 17.28 31,500 126,500 -2.2
15/05/2020
17.43
 198,781 17.50 17.65 17.35 0 51,200 -1.2
14/05/2020
17.50
 323,310 17.35 17.57 17.35 0 54,500 -1.3
13/05/2020
17.35
 430,336 17.20 17.43 17.13 360,000 455,900 -2.2
12/05/2020
17.20
 310,506 17.13 17.20 17.06 20,100 44,300 -0.6
11/05/2020
17.13
 360,988 16.98 17.28 16.98 5,000 51,700 -1.1
08/05/2020
16.98
 408,751 16.76 17.06 16.76 20,000 67,200 -1.1
07/05/2020
16.76
 77,500 16.76 16.84 16.69 0 11,000 -0.2
06/05/2020
16.76
 163,100 16.76 16.91 16.61 200 64,400 -1.4
05/05/2020
16.76
 127,980 16.84 16.91 16.47 1,000 74,000 -1.6
04/05/2020
16.84
 205,400 16.91 16.98 16.54 2,100 27,400 -0.6
29/04/2020
16.91
 156,570 16.91 17.06 16.84 100 13,400 -0.3
28/04/2020
16.91
 76,649 16.91 16.98 16.84 0 2,000 -0.0
27/04/2020
16.91
 236,177 16.84 17.13 16.76 0 3,000 -0.1
24/04/2020
16.84
 124,412 16.76 16.84 16.61 20,000 14,000 0.1
23/04/2020
16.76
 34,820 16.61 16.76 16.61 0 0 0
22/04/2020
16.61
 260,275 16.61 16.76 16.32 0 4,100 -0.1
21/04/2020
16.61
 228,395 17.06 17.13 16.61 20,000 0 0.5
20/04/2020
17.06
 136,413 17.06 17.20 16.91 20,000 600 0.4
17/04/2020
17.06
 331,260 16.54 17.35 16.54 154,100 0 3.5
16/04/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/04/2020
16.54
 256,400 16.84 16.98 16.47 6,500 0 0.1
15/04/2020
16.84
 695,091 16.77 17.04 16.70 2,100 0 0.1
14/04/2020
16.77
 502,830 17.11 17.25 16.70 2,000 2,000 -0.0
13/04/2020
17.11
 291,700 17.18 17.25 16.63 5,900 22,000 -0.4
10/04/2020
17.18
 169,010 17.25 17.32 17.18 6,100 0 0.2
09/04/2020
17.25
 251,775 17.04 17.25 16.97 4,000 0 0.1
08/04/2020
17.04
 269,541 17.11 17.11 16.77 2,500 0 0.1
07/04/2020
17.11
 273,620 17.25 17.53 17.04 4,000 0 0.1
06/04/2020
17.25
 366,604 16.70 17.39 16.77 0 0 0
03/04/2020
16.70
 487,573 16.07 16.77 16.07 7,000 70,000 -1.5
01/04/2020
16.07
 173,968 15.52 16.07 15.38 20,000 0 0.5
31/03/2020
15.52
 277,731 15.45 15.80 15.24 100,000 200 2.2
30/03/2020
15.45
 83,760 15.87 15.87 14.96 0 0 0
27/03/2020
15.87
 123,230 15.66 16.21 15.38 18,700 0 0.4
26/03/2020
15.66
 472,586 15.38 16.70 15.24 24,000 85,000 -1.4
25/03/2020
15.38
 586,235 14.48 15.45 14.48 0 201,000 -4.4
24/03/2020
14.48
 491,099 13.86 14.55 13.86 0 192,620 -3.9
23/03/2020
13.86
 573,363 15.45 15.45 13.86 1,000 206,000 -4.3
20/03/2020
15.45
 401,084 15.24 15.59 15.17 2,000 58,200 -1.3
19/03/2020
15.24
 261,430 15.59 15.66 15.24 0 210,300 -4.7
18/03/2020
15.59
 203,509 15.66 15.93 15.52 0 120,000 -2.7
17/03/2020
15.66
 291,240 16.35 16.35 15.59 0 217,300 -4.9
16/03/2020
16.35
 385,289 16.77 16.77 16.28 108,000 276,800 -4.0
13/03/2020
16.77
 232,474 16.77 16.77 16.28 51,000 3,000 1.1
12/03/2020
16.77
 177,356 16.97 17.32 16.56 70,800 3,400 1.6
11/03/2020
16.97
 293,952 17.04 17.87 16.90 100,500 153,000 -1.3
10/03/2020
17.04
 135,580 17.18 17.25 16.90 0 3,000 -0.1
09/03/2020
17.18
 266,662 18.22 18.22 17.11 4,100 4,600 -0.0
06/03/2020
18.22
 38,830 18.29 18.29 18.01 0 0 0
05/03/2020
18.29
 101,289 17.67 18.43 17.81 0 0 0
04/03/2020
17.67
 88,600 17.67 17.67 17.53 0 71,900 -1.8
03/03/2020
17.67
 141,249 17.67 17.81 17.53 6,700 96,900 -2.3
02/03/2020
17.67
 182,440 18.01 18.01 17.60 0 124,100 -3.2
28/02/2020
18.01
 96,376 18.08 18.15 17.87 10 5,000 -0.1
27/02/2020
18.08
 49,544 18.22 18.29 18.01 3,000 0 0.1
26/02/2020
18.22
 60,289 18.36 18.36 18.22 0 10,200 -0.3
25/02/2020
18.36
 41,622 18.22 18.50 17.94 0 0 0
24/02/2020
18.22
 224,450 18.84 18.84 18.15 6,010 139,700 -3.6
21/02/2020
18.84
 197,440 19.12 19.40 18.84 4,000 106,000 -2.8
20/02/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/02/2020
19.12
 76,122 19.33 19.54 18.84 70 0 0.0
19/02/2020
19.33
 170,102 19.33 19.40 19.20 0 64 -0.0
18/02/2020
19.33
 151,090 19.60 19.60 19.20 0 14,800 -0.4
17/02/2020
19.60
 320,912 19.73 19.73 19.40 139,300 27,100 3.3
14/02/2020
19.73
 199,540 19.73 19.80 19.73 131,400 25,000 3.1
13/02/2020
19.73
 254,816 19.46 20.13 19.40 55,900 84,200 -0.8
12/02/2020
19.46
 358,778 18.93 19.53 19.00 0 33,200 -1.0
11/02/2020
18.93
 157,116 19.00 19.06 18.93 0 400 -0.0
10/02/2020
19.00
 117,419 19.00 19.20 19.00 0 16,300 -0.5

Chính sách bảo mật | Điều khoản sử dụng |