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)
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 0 0 0
30/12/2021
32.88
 435,548 31.60 32.88 31.60 0 0 0
29/12/2021
31.60
 321,625 31.74 32.07 31.60 0 0 0
28/12/2021
31.81
 852,900 32.27 32.34 31.40 0 0 0
27/12/2021
32.27
 271,949 32.34 32.74 32.21 0 0 0
24/12/2021
32.34
 348,067 32.27 32.68 32.21 0 0 0
23/12/2021
32.41
 567,430 32.88 32.88 32.27 0 0 0
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 32.68 33.35 32.07 0 0 0
20/12/2021
32.48
 569,663 32.81 33.21 32.48 0 0 0
17/12/2021
32.88
 632,717 33.21 33.21 32.81 0 0 0
16/12/2021
33.08
 477,690 33.42 33.55 32.88 0 0 0
15/12/2021
33.28
 498,071 34.15 34.15 33.21 0 0 0
14/12/2021
33.89
 477,858 34.09 34.29 33.55 0 0 0
13/12/2021
34.15
 347,156 34.22 34.56 34.09 0 0 0
10/12/2021
34.56
 450,390 33.95 34.56 33.89 0 0 0
09/12/2021
34.09
 481,943 33.42 34.15 33.28 0 0 0
08/12/2021
33.42
 363,843 33.55 33.95 33.01 0 0 0
07/12/2021
33.55
 1,139,744 33.55 34.22 32.48 0 0 0
06/12/2021
33.35
 1,187,184 34.89 34.89 32.54 0 0 0
03/12/2021
34.89
 760,143 35.90 36.30 34.89 0 0 0
02/12/2021
36.03
 497,529 35.97 36.64 35.36 0 0 0
01/12/2021
35.70
 1,026,580 36.37 36.37 35.50 0 0 0
30/11/2021
36.23
 1,007,989 36.84 37.04 35.97 0 0 0
29/11/2021
36.84
 1,367,835 36.77 36.97 35.90 0 0 0
26/11/2021
37.17
 1,178,181 37.78 37.91 36.90 0 0 0
25/11/2021
37.78
 1,337,047 37.98 38.92 37.37 0 0 0
24/11/2021
38.11
 1,192,495 37.04 38.25 37.04 0 0 0
23/11/2021
37.51
 1,013,516 36.77 37.58 31.60 0 0 0
22/11/2021
37.17
 2,117,580 37.84 37.91 36.37 0 0 0
19/11/2021
37.91
 2,452,735 37.58 38.52 36.17 0 0 0
18/11/2021
37.58
 2,184,193 36.77 37.71 36.77 0 0 0
17/11/2021
36.90
 1,281,921 36.90 37.17 36.44 0 0 0
16/11/2021
36.97
 1,269,592 37.51 37.51 36.57 0 0 0
15/11/2021
37.51
 2,909,229 36.57 37.98 36.30 0 0 0
12/11/2021
36.37
 3,452,103 35.56 36.57 35.29 0 0 0
11/11/2021
35.43
 1,649,294 35.56 35.97 34.76 0 0 0
10/11/2021
35.63
 2,269,396 35.23 36.10 34.69 0 0 0
09/11/2021
35.16
 1,049,009 35.63 35.90 34.96 0 0 0
08/11/2021
35.63
 4,174,023 34.22 36.57 34.22 0 0 0
05/11/2021
34.22
 1,122,778 33.82 34.49 33.35 0 0 0
04/11/2021
33.89
 608,400 33.95 34.22 33.55 0 0 0
03/11/2021
33.82
 1,568,551 33.95 34.56 33.48 0 0 0
02/11/2021
33.95
 1,137,444 34.22 34.22 33.75 0 0 0
01/11/2021
34.29
 1,351,099 34.89 35.09 34.02 0 0 0
29/10/2021
34.82
 1,039,732 34.49 35.50 34.22 0 0 0
28/10/2021
34.76
 1,535,040 33.95 34.96 33.55 0 0 0
27/10/2021
34.02
 707,688 33.82 34.02 28.32 0 0 0
26/10/2021
33.75
 741,640 33.28 33.82 32.88 0 0 0
25/10/2021
33.21
 1,413,859 33.55 33.68 32.81 0 0 0
22/10/2021
33.42
 1,835,404 34.15 34.15 32.95 0 0 0
21/10/2021
34.02
 1,143,373 34.76 39.86 33.95 0 0 0
20/10/2021
34.62
 759,985 34.82 34.89 34.29 0 0 0
19/10/2021
34.89
 585,430 34.82 35.03 34.62 0 0 0
18/10/2021
34.89
 1,329,186 34.76 35.29 34.69 0 0 0
15/10/2021
34.76
 809,354 35.09 35.23 34.62 0 0 0
14/10/2021
35.09
 1,515,052 34.69 35.16 34.22 0 0 0
13/10/2021
34.69
 1,126,516 34.96 34.96 34.42 0 0 0
12/10/2021
34.96
 1,704,698 35.70 35.83 34.76 0 0 0
11/10/2021
35.63
 1,252,457 35.63 36.17 35.36 0 0 0
08/10/2021
35.56
 1,581,099 35.36 36.23 34.89 0 0 0
07/10/2021
35.29
 2,400,791 34.89 35.50 34.76 0 0 0
06/10/2021
34.82
 785,961 34.89 34.89 34.49 0 0 0
05/10/2021
34.62
 1,022,510 34.56 35.03 34.49 0 0 0
04/10/2021
34.56
 852,241 34.42 34.76 34.09 0 0 0
01/10/2021
34.42
 755,274 34.56 34.96 34.22 0 0 0
30/09/2021
34.42
 610,358 34.76 35.16 34.36 0 0 0
29/09/2021
34.69
 450,352 34.36 34.89 34.22 0 0 0
28/09/2021
34.62
 453,427 34.15 34.76 33.62 0 0 0
27/09/2021
34.15
 1,209,049 35.56 35.56 34.02 0 0 0
24/09/2021
35.50
 908,146 36.37 36.44 35.23 0 0 0
23/09/2021
36.30
 1,049,410 36.17 36.97 36.10 0 0 0
22/09/2021
36.10
 1,205,374 35.03 36.23 33.55 0 0 0
21/09/2021
34.82
 1,379,428 34.89 35.16 34.02 0 0 0
20/09/2021
35.36
 1,164,927 36.30 36.57 35.16 0 0 0
17/09/2021
36.23
 1,362,563 36.23 37.04 34.22 0 0 0
16/09/2021
36.23
 2,443,339 34.89 36.90 34.82 0 0 0
15/09/2021
34.76
 1,208,819 33.42 34.76 33.21 0 0 0
14/09/2021
33.35
 428,870 33.08 33.55 32.81 0 0 0
13/09/2021
33.21
 758,018 33.82 33.82 32.68 0 0 0
10/09/2021
33.89
 443,265 33.55 34.02 33.55 0 0 0
09/09/2021
33.75
 300,767 32.95 33.75 32.95 0 0 0
08/09/2021
32.95
 625,863 33.21 33.42 32.68 0 0 0
07/09/2021
33.21
 1,446,784 34.56 34.56 33.08 0 0 0
06/09/2021
34.29
 1,104,977 34.89 35.23 34.22 0 0 0
01/09/2021
34.89
 1,701,434 33.89 35.90 33.89 0 0 0
31/08/2021
34.02
 1,952,045 33.15 34.49 32.88 0 0 0
30/08/2021
33.08
 777,432 32.61 33.21 32.61 0 0 0
27/08/2021
32.61
 797,210 32.21 32.68 31.81 0 0 0
26/08/2021
32.21
 732,476 32.88 32.88 32.14 0 0 0
25/08/2021
32.48
 1,020,373 31.87 32.48 31.81 0 0 0
24/08/2021
31.87
 1,046,335 30.93 32.27 26.50 0 0 0
23/08/2021
31.20
 626,587 30.26 31.54 30.26 0 0 0
20/08/2021
31.13
 1,012,336 32.14 32.21 30.87 0 0 0
19/08/2021
32.07
 1,984,262 31.54 32.54 31.47 0 0 0
18/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
18/08/2021
31.47
 657,173 31.40 31.87 30.66 0 0 0
17/08/2021
31.07
 752,049 31.60 31.60 30.93 0 0 0
16/08/2021
31.60
 1,194,977 31.07 31.86 31.07 0 0 0
13/08/2021
31.07
 777,435 31.20 31.20 30.34 0 0 0

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