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)
07/02/2020
19.00
 140,660 18.86 19.06 18.86 18,000 2,000 0.5
06/02/2020
18.86
 321,342 18.59 19.13 18.53 23,000 15,100 0.2
05/02/2020
18.59
 224,712 18.33 18.66 18.19 60,000 0 1.7
04/02/2020
18.33
 261,764 18.06 18.33 17.93 178,900 2,000 4.8
03/02/2020
18.06
 131,230 18.39 18.39 17.59 29,030 0 0.8
31/01/2020
18.39
 206,877 18.39 18.46 18.26 127,100 0 3.5
30/01/2020
18.39
 90,010 18.53 18.73 18.33 24,600 0 0.7
22/01/2020
18.53
 67,010 18.06 18.66 18.13 3,410 0 0.1
21/01/2020
18.06
 96,561 18.06 18.13 17.99 66,000 0 1.8
20/01/2020
18.06
 67,340 17.93 18.13 17.86 54,700 0 1.5
17/01/2020
17.93
 101,431 18.06 18.06 17.93 30,700 0 0.8
16/01/2020
18.06
 145,386 18.06 18.13 17.99 89,600 0 2.4
15/01/2020
18.06
 105,118 18.06 18.13 17.99 75,518 0 2.0
14/01/2020
18.06
 38,050 18.13 18.13 17.93 21,200 0 0.6
13/01/2020
18.13
 64,447 17.99 18.26 17.93 33,747 0 0.9
10/01/2020
17.99
 115,362 17.86 18.06 17.79 29,540 0 0.8
09/01/2020
17.86
 72,650 17.79 17.93 17.72 39,000 0 1.0
08/01/2020
17.79
 120,052 17.99 17.99 17.72 56,200 200 1.5
07/01/2020
17.99
 66,448 18.06 18.06 17.86 16,300 0 0.4
06/01/2020
18.06
 54,894 18.39 18.39 17.93 13,500 8,600 0.1
03/01/2020
18.39
 43,337 18.06 18.66 17.93 4,700 0 0.1
02/01/2020
18.06
 411,669 18.06 18.13 17.72 197,100 25,000 4.6
31/12/2019
18.06
 188,308 18.79 18.93 18.06 810 16,700 -0.4
30/12/2019
18.79
 75,356 19.20 19.20 18.79 60 7,900 -0.2
27/12/2019
19.20
 40,839 19.20 19.20 19.13 0 6,200 -0.2
26/12/2019
19.20
 112,145 19.13 19.26 19.20 0 16,200 -0.5
25/12/2019
19.13
 79,800 19.26 19.26 19.13 0 12,300 -0.4
24/12/2019
19.26
 85,107 19.33 19.33 19.20 0 13,500 -0.4
23/12/2019
19.33
 102,017 19.33 19.40 19.20 8,300 19,900 -0.3
20/12/2019
19.33
 50,645 19.40 19.40 19.26 0 0 0
19/12/2019
19.40
 188,281 19.46 19.46 19.33 7,600 0 0.2
18/12/2019
19.46
 83,360 19.66 19.66 19.46 30,700 0 0.9
17/12/2019
19.66
 145,805 19.60 19.66 19.53 67,300 2,400 1.9
16/12/2019
19.60
 122,820 19.73 19.73 19.60 40,000 0 1.2
13/12/2019
19.73
 95,131 19.73 19.80 19.73 0 0 0
12/12/2019
19.73
 229,027 19.73 19.80 19.66 44,000 0 1.3
11/12/2019
19.73
 142,257 19.73 19.80 19.73 100,000 0 3.0
10/12/2019
19.73
 188,095 19.86 19.86 19.73 80,000 0 2.4
09/12/2019
19.86
 196,170 19.66 19.93 19.60 155,800 0 4.6
06/12/2019
19.66
 210,790 19.73 19.73 19.53 20,900 0 0.6
05/12/2019
19.73
 135,697 19.73 19.93 19.66 0 1,000 -0.0
04/12/2019
19.73
 75,467 19.80 19.80 19.66 0 100 -0.0
03/12/2019
19.80
 109,985 19.60 19.86 19.66 23,000 0 0.7
02/12/2019
19.60
 40,450 19.86 19.86 19.60 0 0 0
29/11/2019
19.86
 82,453 20.00 20.00 19.66 400 0 0.0
28/11/2019
20.00
 107,668 19.93 20.00 19.80 200 0 0.0
27/11/2019
19.93
 36,168 19.93 20.07 19.86 0 0 0
26/11/2019
19.93
 61,615 19.93 20.07 19.93 0 0 0
25/11/2019
19.93
 98,048 20.20 20.20 19.86 20 0 0.0
22/11/2019
20.20
 204,190 20.40 20.40 20.07 111,300 0 3.4
21/11/2019
20.40
 104,102 20.40 20.40 20.20 98,100 0 3.0
20/11/2019
20.40
 175,140 20.40 20.47 20.20 139,700 4,300 4.1
19/11/2019
20.40
 292,017 20.40 20.40 20.13 250,400 1,700 7.6
18/11/2019
20.40
 243,580 20.40 20.47 20.20 124,700 29,100 2.9
15/11/2019
20.40
 328,624 20.13 20.53 20.07 160,600 60 4.9
14/11/2019
20.13
 996,793 19.73 20.13 19.73 168,350 0 5.0
13/11/2019
19.73
 328,098 19.60 19.93 19.53 60,000 0 1.8
12/11/2019
19.60
 104,037 19.46 19.60 19.46 25,100 0 0.7
11/11/2019
19.46
 100,256 19.46 19.53 19.40 0 5,000 -0.1
08/11/2019
19.46
 204,621 19.40 19.60 19.40 23,400 0 0.7
07/11/2019
19.40
 50,248 19.40 19.53 19.33 0 0 0
06/11/2019
19.40
 32,626 19.40 19.60 19.26 0 0 0
05/11/2019
19.40
 68,730 19.46 19.53 19.33 0 0 0
04/11/2019
19.46
 126,313 19.53 19.73 19.40 100,000 0 2.9
01/11/2019
19.53
 35,400 19.53 19.80 19.40 0 0 0
31/10/2019
19.53
 105,858 19.66 19.93 19.46 10 0 0.0
30/10/2019
19.66
 526,015 19.40 19.73 19.20 327,400 0 9.5
29/10/2019
19.40
 303,680 19.26 19.40 19.20 769,400 0 22.2
28/10/2019
19.26
 191,152 19.40 19.40 19.20 101,800 0 2.9
25/10/2019
19.40
 71,068 19.46 19.46 19.33 21,300 0 0.6
24/10/2019
19.46
 98,399 19.60 19.60 19.40 31,300 0 0.9
23/10/2019
19.60
 200,506 19.66 19.66 19.53 68,600 0 2.0
22/10/2019
19.66
 144,557 19.60 19.66 19.53 30,700 0 0.9
21/10/2019
19.60
 166,402 19.53 19.66 19.53 109,300 0 3.2
18/10/2019
19.53
 182,580 19.60 19.66 19.53 103,600 0 3.0
17/10/2019
19.60
 118,056 19.60 19.66 19.60 99,700 0 2.9
16/10/2019
19.60
 151,824 19.73 19.73 19.53 80,040 0 2.4
15/10/2019
19.73
 89,040 19.86 19.93 19.66 5,026 0 0.1
14/10/2019
19.86
 177,050 19.80 19.93 19.80 154,410 0 4.6
11/10/2019
19.80
 230,779 19.80 19.80 19.73 195,500 600 5.8
10/10/2019
19.80
 148,465 19.86 19.86 19.73 79,300 0 2.3
09/10/2019
19.86
 90,916 19.93 19.93 19.80 43,550 24 1.3
08/10/2019
19.93
 224,850 19.93 20.00 19.53 105,900 0 3.2
07/10/2019
19.93
 322,580 19.86 20.00 19.86 231,150 0 6.9
04/10/2019
19.86
 138,290 19.86 19.93 19.80 109,050 3,000 3.1
03/10/2019
19.86
 60,018 19.93 19.93 19.80 32,900 0 1.0
02/10/2019
19.93
 80,549 19.93 20.00 19.86 42,800 0 1.3
01/10/2019
19.93
 247,041 19.86 19.93 19.86 189,000 0 5.6
30/09/2019
19.86
 402,491 19.93 20.00 19.86 576,200 0 17.1
27/09/2019
19.93
 172,467 20.00 20.07 19.73 80,100 0 2.4
26/09/2019
20.00
 748,177 20.00 20.07 19.93 356,700 0 10.7
25/09/2019
20.00
 386,919 20.00 20.07 19.86 160,400 0 4.8
24/09/2019
20.00
 284,442 20.07 20.07 19.93 539,600 0 16.1
23/09/2019
20.07
 363,950 20.13 20.13 20.07 320,550 0 9.6
20/09/2019
20.13
 210,676 20.20 20.20 20.07 97,100 0 2.9
19/09/2019
20.20
 266,583 20.20 20.27 20.20 99,900 0 3.0
18/09/2019
20.20
 317,554 20.20 20.27 20.13 7,983,494 7,857,694 3.8
17/09/2019
20.20
 205,392 20.27 20.27 20.20 179,800 0 5.4
16/09/2019
20.27
 181,112 20.27 20.27 20.20 108,300 500 3.3
13/09/2019
20.27
 213,719 20.27 20.27 20.13 160,548 0 4.9

Chính sách bảo mật | Điều khoản sử dụng |