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)
12/08/2021
31.13
 736,004 30.93 31.86 30.87 0 0 0
11/08/2021
30.93
 2,327,353 29.87 31.86 29.27 0 0 0
10/08/2021
29.14
 494,612 29.08 29.34 29.01 0 0 0
09/08/2021
29.08
 694,225 28.94 29.14 28.81 0 0 0
06/08/2021
28.94
 899,941 29.01 29.67 28.88 0 0 0
05/08/2021
29.01
 365,017 29.34 29.34 28.88 0 0 0
04/08/2021
29.27
 531,994 29.08 29.74 29.01 0 0 0
03/08/2021
29.01
 553,526 29.21 29.61 28.74 0 0 0
02/08/2021
29.47
 1,333,787 28.54 29.81 28.35 0 0 0
30/07/2021
28.54
 563,009 28.68 29.08 28.35 0 0 0
29/07/2021
28.68
 433,489 28.54 28.81 28.21 0 0 0
28/07/2021
28.48
 418,711 28.54 29.08 28.35 0 0 0
27/07/2021
28.61
 1,227,609 27.55 28.88 27.55 0 0 0
26/07/2021
27.62
 476,353 27.88 27.95 27.35 0 0 0
23/07/2021
28.08
 228,970 28.21 28.41 28.08 0 0 0
22/07/2021
28.35
 228,560 28.41 28.74 28.28 0 0 0
21/07/2021
28.35
 916,794 27.62 28.48 27.42 0 0 0
20/07/2021
27.62
 284,782 27.35 27.62 27.08 0 0 0
19/07/2021
27.35
 284,307 27.75 27.75 27.15 0 0 0
16/07/2021
27.75
 236,186 27.88 27.95 27.55 0 0 0
15/07/2021
27.75
 399,522 27.42 28.15 27.42 0 0 0
14/07/2021
27.48
 589,867 26.69 27.62 26.69 0 0 0
13/07/2021
27.02
 248,697 26.62 27.02 26.35 0 0 0
12/07/2021
26.55
 679,319 26.42 26.62 25.89 0 0 0
09/07/2021
26.55
 299,458 26.55 26.89 26.49 0 0 0
08/07/2021
26.49
 326,080 26.35 26.69 26.35 0 0 0
07/07/2021
26.35
 488,718 26.55 26.89 26.15 0 0 0
06/07/2021
26.55
 691,197 26.89 26.95 26.35 0 0 0
05/07/2021
26.82
 255,100 27.42 27.42 26.75 0 0 0
02/07/2021
27.35
 241,514 27.68 29.77 27.28 0 0 0
01/07/2021
27.48
 306,446 26.95 27.55 26.95 0 0 0
30/06/2021
27.15
 396,902 26.89 27.22 26.75 0 0 0
29/06/2021
26.89
 193,500 26.89 29.87 26.75 0 0 0
28/06/2021
26.89
 369,401 26.69 26.89 26.55 0 0 0
25/06/2021
26.69
 717,688 26.89 26.95 26.42 0 0 0
24/06/2021
26.82
 517,719 27.22 27.22 26.69 0 0 0
23/06/2021
27.22
 539,551 27.88 27.88 26.89 0 0 0
22/06/2021
27.88
 836,347 28.08 28.08 27.35 0 0 0
21/06/2021
28.08
 1,138,600 28.61 29.01 27.95 574,900 458,900 0
18/06/2021
28.61
 453,715 28.54 29.87 28.35 0 0 0
17/06/2021
28.41
 595,740 27.88 28.48 27.55 0 0 0
16/06/2021
27.88
 1,578,804 26.09 29.87 26.09 0 0 0
15/06/2021
26.02
 81,562 26.15 26.15 22.24 0 0 0
14/06/2021
26.15
 93,422 26.29 29.87 26.02 0 0 0
11/06/2021
26.15
 184,109 26.15 26.42 26.09 0 0 0
10/06/2021
26.15
 105,216 25.89 29.74 25.76 0 0 0
09/06/2021
25.96
 118,660 25.82 26.22 25.76 0 0 0
08/06/2021
25.89
 331,918 26.55 26.89 25.82 0 0 0
07/06/2021
26.49
 180,241 26.75 29.87 26.22 0 0 0
04/06/2021
26.69
 171,074 26.62 27.15 22.57 0 0 0
03/06/2021
26.62
 536,645 26.22 26.69 26.15 0 0 0
02/06/2021
26.15
 200,462 26.22 26.35 26.02 0 0 0
01/06/2021
26.22
 195,279 26.09 26.29 26.02 0 0 0
31/05/2021
26.02
 236,507 26.09 26.22 25.89 0 0 0
28/05/2021
25.96
 130,056 26.09 26.15 25.82 0 0 0
27/05/2021
26.09
 173,031 25.96 26.15 25.89 0 0 0
26/05/2021
26.02
 32,224 26.29 26.29 25.96 0 0 0
25/05/2021
26.29
 187,051 25.96 26.29 25.89 0 0 0
24/05/2021
25.96
 47,000 25.89 26.09 25.82 0 0 0
21/05/2021
26.15
 313,800 25.36 26.55 25.29 0 0 0
20/05/2021
25.36
 210,747 25.49 25.56 25.29 0 0 0
19/05/2021
25.49
 224,900 25.62 25.69 25.36 0 0 0
18/05/2021
25.62
 304,044 25.76 25.96 25.56 0 0 0
17/05/2021
25.89
 235,382 26.22 26.22 25.82 0 0 0
14/05/2021
26.22
 151,210 26.22 26.35 25.96 0 0 0
13/05/2021
26.22
 281,905 26.55 26.75 26.09 0 0 0
12/05/2021
26.55
 543,402 25.89 26.69 21.97 0 0 0
11/05/2021
25.89
 308,252 25.69 26.02 25.42 0 0 0
10/05/2021
25.62
 296,400 26.02 26.02 25.56 18 44,200 -1.7
07/05/2021
26.02
 392,882 26.15 26.22 25.89 0 0 0
06/05/2021
26.15
 177,100 26.15 26.35 22.30 0 0 0
05/05/2021
26.22
 177,295 26.02 26.35 25.96 0 0 0
04/05/2021
26.02
 171,420 26.49 26.49 25.96 0 0 0
29/04/2021
26.49
 93,480 26.55 26.89 26.35 0 0 0
28/04/2021
26.49
 30,714 26.09 26.89 26.09 0 0 0
27/04/2021
26.15
 69,900 26.22 26.29 25.96 0 0 0
26/04/2021
26.22
 107,310 26.75 26.75 26.22 0 0 0
23/04/2021
26.75
 124,402 26.89 26.89 25.96 0 0 0
22/04/2021
27.02
 119,508 27.55 27.55 26.95 0 0 0
20/04/2021
27.48
 132,331 27.81 27.88 27.42 0 0 0
19/04/2021
27.81
 248,813 27.42 27.88 27.42 0 0 0
16/04/2021
27.88
 252,058 27.95 28.08 27.62 0 0 0
15/04/2021: Cổ tức tiền mặt tỉ lệ: 15%
15/04/2021
27.95
 187,800 28.08 28.61 27.81 0 200 0
14/04/2021
28.08
 107,149 28.02 28.14 27.95 0 0 0
13/04/2021
28.08
 382,030 28.46 28.46 27.95 0 0 0
12/04/2021
28.27
 332,260 28.21 28.53 28.21 0 0 0
09/04/2021
28.14
 188,900 28.21 28.27 28.14 18,000 0 0.8
08/04/2021
28.21
 396,520 27.76 28.27 27.70 0 0 0
07/04/2021
27.76
 110,960 27.89 28.14 27.63 0 0 0
06/04/2021
27.95
 328,041 27.37 28.02 23.27 0 0 0
05/04/2021
27.37
 190,774 27.57 27.89 23.46 0 0 0
02/04/2021
27.57
 155,765 27.50 27.63 27.37 0 0 0
01/04/2021
27.31
 105,277 27.31 27.50 27.18 0 0 0
31/03/2021
27.37
 279,500 27.05 27.37 26.41 0 0 0
30/03/2021
26.93
 446,710 27.37 27.37 26.73 0 0 0
29/03/2021
27.31
 329,037 27.44 27.50 27.18 0 0 0
26/03/2021
27.50
 371,800 27.70 27.70 27.18 0 0 0
25/03/2021
27.70
 224,367 28.02 28.02 27.44 0 0 0
24/03/2021
27.63
 375,697 28.02 28.02 27.25 0 0 0
23/03/2021
28.02
 327,712 27.95 28.21 27.57 0 0 0

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