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)
27/01/2022
32.89
 602,817 32.42 32.96 32.15 397,000 2,000 19.1
26/01/2022
32.42
 501,320 31.94 32.42 31.87 298,000 1,000 14.1
25/01/2022
31.94
 473,500 31.53 32.28 31.33 399,000 1,000 18.7
24/01/2022
31.53
 572,320 32.01 32.15 31.20 298,200 0 14.0
21/01/2022
32.01
 458,964 31.87 32.35 32.01 248,700 0 11.8
20/01/2022
31.87
 274,300 31.94 32.28 31.53 48,000 0 2.3
19/01/2022: Cổ tức tiền mặt tỉ lệ: 5%
19/01/2022
31.94
 288,100 31.74 32.08 31.33 53,000 1,100 2.4
18/01/2022
31.74
 342,300 31.27 31.74 30.73 49,200 0 2.3
17/01/2022
31.27
 647,108 31.67 32.21 31.20 48,000 0 2.3
14/01/2022
31.67
 433,963 31.13 31.81 31.00 16,100 0 0.8
13/01/2022
31.13
 423,654 30.87 31.40 30.87 49,500 4,262 2.1
12/01/2022
30.87
 634,200 31.13 31.27 30.19 57,900 164 2.7
11/01/2022
31.13
 483,812 31.40 31.67 31.00 49,200 20,011 1.4
10/01/2022
31.40
 771,990 31.94 31.94 31.34 281,600 0 13.2
07/01/2022
31.94
 382,510 32.07 32.21 31.81 47,100 0 2.3
06/01/2022
32.07
 466,555 32.14 32.34 31.87 214,000 100 10.2
05/01/2022
32.14
 620,900 32.21 32.48 31.87 50,600 700 2.4
04/01/2022
32.21
 519,181 32.48 32.54 32.14 0 0 0
31/12/2021
32.48
 217,955 32.88 32.88 32.27 81,700 0 4.0
30/12/2021
32.88
 435,548 31.60 32.88 31.60 82,200 51,000 1.5
29/12/2021
31.60
 321,500 31.81 32.07 31.60 119,200 0 5.6
28/12/2021
31.81
 852,900 32.27 32.34 31.40 98,700 5,400 4.4
27/12/2021
32.27
 271,949 32.34 32.74 32.21 0 4,700 -0.2
24/12/2021
32.34
 348,067 32.41 32.68 32.21 34,000 30,100 0.2
23/12/2021
32.41
 567,430 32.68 32.88 32.27 203,600 10,000 9.4
22/12/2021
32.68
 296,200 33.01 33.15 32.68 46,000 5,536 2.0
21/12/2021
33.01
 741,558 32.48 33.35 32.07 277,600 69,700 10.0
20/12/2021
32.48
 569,663 32.88 33.21 32.48 6,400 2,200 0.2
17/12/2021
32.88
 632,700 33.08 33.21 32.81 300 24,400 -1.2
16/12/2021
33.08
 477,600 33.28 33.55 32.88 5,300 97,900 -4.6
15/12/2021
33.28
 498,000 33.89 34.15 33.21 11,800 82,000 -3.5
14/12/2021
33.89
 477,858 34.15 34.29 33.55 9,100 34,500 -1.3
13/12/2021
34.15
 347,156 34.56 34.56 34.09 51,000 50,100 0.1
10/12/2021
34.56
 450,390 34.09 34.56 33.89 2,300 11,000 -0.4
09/12/2021
34.09
 481,943 33.42 34.15 33.28 101,900 121,900 -1.0
08/12/2021
33.42
 363,843 33.55 33.95 33.01 0 85,002 -4.2
07/12/2021
33.55
 1,139,744 33.35 34.22 32.48 82,500 531,600 -22.0
06/12/2021
33.35
 1,187,184 34.89 34.89 32.54 51,300 400 2.6
03/12/2021
34.89
 760,143 36.03 36.30 34.89 20,000 0 1.1
02/12/2021
36.03
 497,529 35.70 36.64 35.36 150,200 200 8.1
01/12/2021
35.70
 1,026,580 36.23 36.37 35.50 29,800 0 1.6
30/11/2021
36.23
 1,007,989 36.84 37.04 35.97 201,400 500 10.8
29/11/2021
36.84
 1,367,835 37.17 37.17 35.90 242,000 500 13.2
26/11/2021
37.17
 1,178,000 37.78 37.91 36.90 237,600 2,100 13.1
25/11/2021
37.78
 1,337,047 38.11 38.92 37.37 358,800 0 20.3
24/11/2021
38.11
 1,192,495 37.51 38.25 37.04 450,000 0 25.4
23/11/2021
37.51
 1,013,516 37.17 37.58 31.60 332,200 100 18.3
22/11/2021
37.17
 2,117,580 37.91 37.91 36.37 1,070,500 900 59.4
19/11/2021
37.91
 2,452,735 37.58 38.52 36.17 594,747 100 33.7
18/11/2021
37.58
 2,184,193 36.90 37.71 36.77 175,100 65,000 6.2
17/11/2021
36.90
 1,281,921 36.97 37.17 36.44 424,100 197,800 12.4
16/11/2021
36.97
 1,269,592 37.51 37.51 36.57 454,400 100,100 19.5
15/11/2021
37.51
 2,909,229 36.37 37.98 36.30 612,300 307,700 16.9
12/11/2021
36.37
 3,452,103 35.43 36.57 35.29 165,500 806,200 -34.6
11/11/2021
35.43
 1,649,100 35.63 35.97 34.76 206,300 6,100 10.6
10/11/2021
35.63
 2,269,000 35.16 36.10 34.69 85,600 782,338 -36.4
09/11/2021
35.16
 1,048,600 35.63 35.90 34.96 100 211,203 -11.1
08/11/2021
35.63
 4,174,023 34.22 36.57 34.22 650,400 834,900 -9.4
05/11/2021
34.22
 1,122,778 33.89 34.49 33.35 10,000 236,500 -11.4
04/11/2021
33.89
 608,400 33.82 34.22 33.55 16,000 124,700 -5.4
03/11/2021
33.82
 1,568,551 33.95 34.56 33.48 51,500 477,300 -21.5
02/11/2021
33.95
 1,137,444 34.29 34.29 33.75 30,200 115,300 -4.3
01/11/2021
34.29
 1,351,099 34.82 35.09 34.02 500 266,000 -13.6
29/10/2021
34.82
 1,039,732 34.76 35.50 34.22 48,100 318,200 -13.8
28/10/2021
34.76
 1,535,040 34.02 34.96 33.55 153,000 353,300 -10.2
27/10/2021
34.02
 707,600 33.75 34.02 33.62 148,300 167,300 -1.0
26/10/2021
33.75
 741,500 33.21 33.82 32.88 150,700 217,500 -3.3
25/10/2021
33.21
 1,413,500 33.42 33.68 32.81 453,500 273,400 8.9
22/10/2021
33.42
 1,835,100 34.02 34.15 32.95 124,100 418,000 -14.6
21/10/2021
34.02
 1,143,200 34.62 34.76 33.95 100,300 136,700 -1.8
20/10/2021
34.62
 759,900 34.89 34.89 34.29 181,000 42,100 7.2
19/10/2021
34.89
 585,400 34.89 35.03 34.62 200,000 41,300 8.2
18/10/2021
34.89
 1,329,000 34.76 35.29 34.69 150,420 400,800 -13.0
15/10/2021
34.76
 809,300 35.09 35.23 34.62 150,600 335,900 -9.6
14/10/2021
35.09
 1,514,800 34.69 35.16 34.69 2,600 610,300 -31.6
13/10/2021
34.69
 1,126,400 34.96 34.96 34.42 140,000 102,000 2.0
12/10/2021
34.96
 1,704,600 35.63 35.83 34.76 220,800 327,700 -5.6
11/10/2021
35.63
 1,252,200 35.56 36.17 35.36 700,600 988,100 -15.3
08/10/2021
35.56
 1,580,900 35.29 36.23 34.89 152,000 804,354 -34.4
07/10/2021
35.29
 2,400,500 34.82 35.50 34.76 62,900 1,184,700 -58.7
06/10/2021
34.82
 785,900 34.62 34.89 34.49 756,000 1,192,800 -22.5
05/10/2021
34.62
 1,022,510 34.56 35.03 34.49 452,000 701,500 -12.9
04/10/2021
34.56
 852,241 34.42 34.76 34.09 276,100 455,300 -9.2
01/10/2021
34.42
 755,274 34.42 34.96 34.22 480,000 507,900 -1.5
30/09/2021
34.42
 610,358 34.69 35.16 34.36 159,300 247,100 -4.5
29/09/2021
34.69
 450,352 34.62 34.89 34.22 140,700 153,434 -0.7
28/09/2021
34.62
 453,427 34.15 34.76 33.62 89,800 124,408 -1.8
27/09/2021
34.15
 1,208,800 35.50 35.56 34.02 80,000 151,100 -3.6
24/09/2021
35.50
 908,146 36.30 36.44 35.23 292,100 242,600 2.6
23/09/2021
36.30
 1,049,410 36.10 36.97 36.10 665,700 426,500 12.9
22/09/2021
36.10
 1,205,374 34.82 36.23 33.55 229,508 260,300 -1.7
21/09/2021
34.82
 1,379,428 35.36 35.36 34.02 204,200 475,500 -14.1
20/09/2021
35.36
 1,164,927 36.23 36.57 35.16 300,700 565,000 -14.0
17/09/2021
36.23
 1,362,563 36.23 37.04 34.22 589,700 159,600 23.2
16/09/2021
36.23
 2,443,339 34.76 36.90 34.82 928,321 13,600 49.0
15/09/2021
34.76
 1,208,600 33.35 34.76 33.21 461,400 1,000 23.6
14/09/2021
33.35
 428,870 33.21 33.55 32.81 185,800 0 9.2
13/09/2021
33.21
 757,800 33.89 33.89 32.68 60,400 0 3.0
10/09/2021
33.89
 443,265 33.75 34.02 33.55 1,400 8,300 -0.3
09/09/2021
33.75
 300,700 32.95 33.75 32.95 30,000 0 1.5

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