CTCP Công trình Giao thông Vận tải Quảng Nam (qtc)

31.50
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
(2026-08-19) 		-0.50 -1.56% 48,800 0 0
30
32
31.50
2 tháng
(2026-07-20) 		-2.93 -8.52% 98,300 -400 0.0
28.80
34.43
31.50
3 tháng
(2026-06-22) 		-0.55 -1.72% 98,400 -400 0.0
26.49
34.43
31.50
6 tháng
(2026-03-23) 		4.31 15.83% 270,600 -400 0.0
25.61
34.43
31.50
12 tháng
(2025-09-23) 		14.77 88.34% 730,500 -400 0.0
16.73
34.43
31.50
24 tháng
(2024-09-30) 		20 173.81% 1,667,128 -25,900 -0.4
9.78
34.43
31.50
36 tháng
(2023-10-04) 		21.83 225.58% 2,827,469 -345,400 -4.9
8.83
34.43
31.50
60 tháng
(2021-10-14) 		20.90 197.30% 4,272,755 -358,500 -5.0
7.91
34.43
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
12.12
 0 12.12 12.12 12.12 0 0 0
26/01/2022
12.12
 100 11.15 12.12 12.12 0 0 0
25/01/2022
11.15
 0 11.15 11.15 11.15 0 0 0
24/01/2022
11.15
 400 11.77 11.77 11.15 0 0 0
21/01/2022
11.77
 0 11.77 11.77 11.77 0 0 0
20/01/2022
11.77
 15,700 10.73 11.77 11.70 0 0 0
19/01/2022
10.73
 0 10.73 10.73 10.73 0 0 0
18/01/2022
10.73
 1,600 11.77 11.84 10.73 0 0 0
17/01/2022
11.77
 0 11.77 11.77 11.77 0 0 0
14/01/2022
11.77
 0 11.77 11.77 11.77 0 0 0
13/01/2022
11.77
 300 11.84 11.84 11.77 0 0 0
12/01/2022
11.84
 100 11.84 11.84 11.84 0 0 0
11/01/2022
11.84
 1,100 12.47 12.47 11.84 0 0 0
10/01/2022
12.47
 100 12.47 12.47 12.47 0 0 0
07/01/2022
12.47
 1,500 12.47 12.47 12.47 0 0 0
06/01/2022
12.47
 1,600 11.98 12.47 11.77 0 0 0
05/01/2022
11.98
 100 12.12 12.12 11.98 0 0 0
04/01/2022
12.12
 100 12.12 12.12 12.12 0 0 0
31/12/2021
12.12
 7,900 12.12 12.12 12.12 0 0 0
30/12/2021
12.12
 4,100 11.77 12.12 11.77 0 0 0
29/12/2021
11.77
 100 11.77 11.77 11.77 0 0 0
28/12/2021
11.77
 0 11.77 11.77 11.77 0 0 0
27/12/2021
11.77
 0 11.77 11.77 11.77 0 0 0
24/12/2021
11.77
 9,100 11.43 11.77 11.70 0 0 0
23/12/2021
11.43
 7,000 11.64 11.64 11.43 1,200 0 0.0
22/12/2021
11.64
 4,700 11.77 11.77 11.64 0 0 0
21/12/2021
11.77
 2,500 11.91 11.91 11.64 0 0 0
20/12/2021
11.91
 1,700 12.47 12.47 11.84 0 0 0
17/12/2021
12.47
 1,200 12.60 12.60 11.84 0 0 0
16/12/2021
12.60
 100 11.91 12.60 12.60 0 0 0
15/12/2021
11.91
 5,000 12.47 12.47 11.91 0 0 0
14/12/2021
12.47
 0 12.47 12.47 12.47 0 0 0
13/12/2021
12.47
 4,700 12.47 12.47 12.47 0 0 0
10/12/2021
12.47
 2,000 11.91 12.47 12.47 0 0 0
09/12/2021
11.91
 3,600 11.98 12.19 11.64 0 0 0
08/12/2021
11.98
 0 11.98 11.98 11.98 0 0 0
07/12/2021
11.98
 6,200 11.77 11.98 11.43 0 0 0
06/12/2021
11.77
 2,300 12.12 12.12 11.77 0 0 0
03/12/2021
12.12
 2,000 12.19 12.19 12.12 0 0 0
02/12/2021
12.19
 19,500 12.33 12.88 12.12 3,200 0 0.1
01/12/2021
12.33
 5,800 13.23 13.23 12.33 0 0 0
30/11/2021
13.23
 16,700 13.23 13.23 13.02 0 0 0
29/11/2021: Cổ tức tiền mặt tỉ lệ: 15%
29/11/2021
13.23
 500 13.23 13.23 13.23 0 0 0
26/11/2021
13.23
 26,600 12.97 13.23 12.84 0 0 0
25/11/2021
12.97
 13,200 12.78 13.42 12.84 0 100 0.0
24/11/2021
12.78
 16,800 12.84 12.97 12.78 0 3,200 -0.1
23/11/2021
12.84
 11,900 12.52 12.97 12.84 0 0 0
22/11/2021
12.52
 13,500 13.04 13.16 12.52 0 0 0
19/11/2021
13.04
 11,305 13.81 14.13 12.84 0 0 0
18/11/2021
13.81
 35,100 13.42 14.71 12.14 500 0 0.0
17/11/2021
13.42
 53,700 12.20 13.42 12.26 0 0 0
16/11/2021
12.20
 25,225 11.56 12.20 11.62 6,800 0 0.1
15/11/2021
11.56
 44,400 11.56 11.69 11.49 0 0 0
12/11/2021
11.56
 2,400 11.49 11.56 11.24 0 0 0
11/11/2021
11.49
 7,000 11.49 11.49 11.24 0 0 0
10/11/2021
11.49
 5,200 11.24 11.49 11.17 0 0 0
09/11/2021
11.24
 11,800 11.49 11.49 10.66 0 0 0
08/11/2021
11.49
 7,400 11.49 11.49 10.66 0 0 0
05/11/2021
11.49
 9,200 11.37 11.56 11.37 0 0 0
04/11/2021
11.37
 2,300 11.11 11.62 10.66 0 0 0
03/11/2021
11.11
 700 11.24 11.24 11.11 0 0 0
02/11/2021
11.24
 27,600 10.72 11.24 10.72 0 0 0
01/11/2021
10.72
 1,500 10.72 10.72 10.60 0 0 0
29/10/2021
10.72
 3,900 10.72 10.72 10.72 0 0 0
28/10/2021
10.72
 0 10.72 10.72 10.72 0 0 0
27/10/2021
10.72
 1,000 10.92 10.92 10.72 0 0 0
26/10/2021
10.92
 8,500 10.72 10.92 10.72 0 0 0
25/10/2021
10.72
 21,400 10.40 10.85 10.47 6,000 0 0.1
22/10/2021
10.40
 800 10.40 10.40 10.27 0 0 0
21/10/2021
10.40
 6,600 10.40 10.40 10.40 0 0 0
20/10/2021
10.40
 200 10.47 10.47 10.40 0 0 0
19/10/2021
10.47
 1,000 10.40 10.47 10.47 0 0 0
18/10/2021
10.40
 2,000 10.27 10.40 10.40 0 0 0
15/10/2021
10.27
 1,000 10.60 10.60 10.27 0 0 0
14/10/2021
10.60
 0 10.60 10.60 10.60 0 0 0
13/10/2021
10.60
 6,300 10.40 10.60 10.40 100 0 0.0
12/10/2021
10.40
 3,200 10.40 10.47 10.40 2,600 0 0.0
11/10/2021
10.40
 4,300 10.60 10.60 10.40 2,000 0 0.0
08/10/2021
10.60
 0 10.60 10.60 10.60 0 0 0
07/10/2021
10.60
 800 10.66 10.66 10.60 0 0 0
06/10/2021
10.66
 0 10.66 10.66 10.66 0 0 0
05/10/2021
10.66
 6,600 10.60 10.66 10.60 0 0 0
04/10/2021
10.60
 0 10.60 10.60 10.60 0 0 0
01/10/2021
10.60
 0 10.60 10.60 10.60 0 0 0
30/09/2021
10.60
 200 10.60 10.60 10.60 0 0 0
29/09/2021
10.60
 23,300 10.08 10.60 10.08 500 0 0.0
28/09/2021
10.08
 6,900 10.27 10.27 10.08 0 0 0
27/09/2021
10.27
 28,700 10.27 10.27 10.27 700 0 0.0
24/09/2021
10.27
 2,500 10.27 10.53 10.27 2,000 0 0.0
23/09/2021
10.27
 2,200 10.21 10.53 10.27 0 0 0
22/09/2021
10.21
 0 10.21 10.21 10.21 0 0 0
21/09/2021
10.21
 1,000 10.08 10.21 10.15 0 0 0
20/09/2021
10.08
 0 10.08 10.08 10.08 0 0 0
17/09/2021
10.08
 300 10.08 10.15 10.08 0 0 0
16/09/2021
10.08
 0 10.08 10.08 10.08 0 0 0
15/09/2021
10.08
 400 9.89 10.08 9.95 200 0 0.0
14/09/2021
9.89
 16,000 9.82 9.95 9.89 0 0 0
13/09/2021
9.82
 0 9.82 9.82 9.82 0 0 0
10/09/2021
9.82
 400 9.76 9.82 9.82 0 0 0
09/09/2021
9.76
 4,600 9.76 9.76 9.76 2,800 0 0.0

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