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)
08/09/2021
32.95
 625,863 33.21 33.42 32.68 70,300 0 3.5
07/09/2021
33.21
 1,446,784 34.29 34.56 33.08 180,300 290,600 -5.5
06/09/2021
34.29
 1,104,500 34.89 35.23 34.22 84,000 144,600 -3.1
01/09/2021
34.89
 1,701,100 34.02 35.90 33.89 470,100 304,195 8.6
31/08/2021
34.02
 1,952,045 33.08 34.49 32.88 242,100 300,600 -3.0
30/08/2021
33.08
 777,432 32.61 33.21 32.61 31,100 1,300 1.5
27/08/2021
32.61
 797,210 32.21 32.68 31.81 101,200 400 4.9
26/08/2021
32.21
 732,476 32.48 32.88 32.14 31,000 300,800 -13.0
25/08/2021
32.48
 1,020,373 31.87 32.48 31.81 145,100 200 6.9
24/08/2021
31.87
 1,046,335 31.20 32.27 26.50 461,300 229,200 10.9
23/08/2021
31.20
 626,587 31.13 31.54 30.26 249,500 48 11.6
20/08/2021
31.13
 1,012,100 32.07 32.21 30.87 100,100 0 4.7
19/08/2021
32.07
 1,983,800 31.47 32.54 31.47 425,000 502,000 -3.7
18/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
18/08/2021
31.47
 657,000 31.07 31.87 30.66 282,600 4,400 13.1
17/08/2021
31.07
 751,800 31.60 31.60 30.93 150,300 0 7.1
16/08/2021
31.60
 1,194,700 31.07 31.86 31.07 10,400 10,000 0.0
13/08/2021
31.07
 777,435 31.13 31.20 30.34 291,400 0 13.5
12/08/2021
31.13
 735,800 30.93 31.86 30.87 142,100 400 6.6
11/08/2021
30.93
 2,327,353 29.14 31.86 29.27 2,400 13,000 -0.5
10/08/2021
29.14
 494,500 29.08 29.34 29.01 200 66,200 -2.9
09/08/2021
29.08
 694,225 28.94 29.14 28.81 600 119,400 -5.2
06/08/2021
28.94
 899,500 29.01 29.67 28.88 94,000 158,700 -2.8
05/08/2021
29.01
 364,800 29.27 29.34 28.88 800 64,500 -2.8
04/08/2021
29.27
 531,800 29.01 29.74 29.01 100 0 0.0
03/08/2021
29.01
 553,400 29.47 29.61 28.74 10,000 185,581 -7.7
02/08/2021
29.47
 1,333,500 28.54 29.81 28.35 10,000 450,400 -19.6
30/07/2021
28.54
 562,800 28.68 29.08 28.35 10,000 196,100 -8.1
29/07/2021
28.68
 433,489 28.48 28.81 28.21 100,500 170,800 -3.0
28/07/2021
28.48
 418,400 28.61 29.08 28.35 115,200 170,400 -2.4
27/07/2021
28.61
 1,227,200 27.62 28.88 27.55 465,800 654,300 -8.1
26/07/2021
27.62
 476,353 28.08 28.08 27.35 157,000 218,500 -2.6
23/07/2021
28.08
 228,970 28.35 28.41 28.08 72,700 76,800 -0.2
22/07/2021
28.35
 228,560 28.35 28.74 28.28 0 87,000 -3.7
21/07/2021
28.35
 916,500 27.62 28.48 27.42 354,900 413,300 -2.5
20/07/2021
27.62
 284,700 27.35 27.62 27.08 0 62,100 -2.6
19/07/2021
27.35
 284,200 27.75 27.75 27.15 150,100 59,500 3.7
16/07/2021
27.75
 236,100 27.75 27.95 27.55 157,000 46,700 4.6
15/07/2021
27.75
 399,500 27.48 28.15 27.42 170,300 70,600 4.2
14/07/2021
27.48
 589,800 27.02 27.62 26.69 100,000 122,300 -0.9
13/07/2021
27.02
 248,697 26.55 27.02 26.35 93,100 45,500 1.9
12/07/2021
26.55
 679,319 26.55 26.62 25.89 171,000 112,400 2.3
09/07/2021
26.55
 299,458 26.49 26.89 26.49 20,100 47,800 -1.1
08/07/2021
26.49
 326,080 26.35 26.69 26.35 20,040 59,000 0
07/07/2021
26.35
 488,600 26.55 26.89 26.15 100 160,400 -6.4
06/07/2021
26.55
 691,197 26.82 26.95 26.35 600 295,921 -12.0
05/07/2021
26.82
 255,100 27.35 27.42 26.75 0 105,100 -4.3
02/07/2021
27.35
 241,514 27.48 29.77 27.28 0 99,000 -4.1
01/07/2021
27.48
 306,446 27.15 27.55 26.95 0 90,000 -3.7
30/06/2021
27.15
 396,902 26.89 27.22 26.75 0 105,100 -4.3
29/06/2021
26.89
 193,500 26.89 29.87 26.75 0 31,200 -1.3
28/06/2021
26.89
 369,401 26.69 26.89 26.55 14,000 168,900 -6.2
25/06/2021
26.69
 717,688 26.82 26.95 26.42 0 330,300 -13.3
24/06/2021
26.82
 517,719 27.22 27.22 26.69 200,000 394,000 -7.8
23/06/2021
27.22
 539,551 27.88 27.88 26.89 200,500 318,600 -4.9
22/06/2021
27.88
 836,347 28.08 28.08 27.35 413,100 331,400 3.4
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 28.41 29.87 28.35 600 126,100 -5.5
17/06/2021
28.41
 595,500 27.88 28.48 27.55 300 157,300 -6.7
16/06/2021
27.88
 1,578,804 26.02 29.87 26.09 52,000 419,200 -15.2
15/06/2021
26.02
 81,562 26.15 26.15 22.24 0 0 0
14/06/2021
26.15
 93,422 26.15 29.87 26.02 22,000 13,900 0.3
11/06/2021
26.15
 184,109 26.15 26.42 26.09 0 3,500 -0.1
10/06/2021
26.15
 105,216 25.96 29.74 25.76 100 10,000 -0.4
09/06/2021
25.96
 118,660 25.89 26.22 25.76 800 0 0.0
08/06/2021
25.89
 331,918 26.49 26.89 25.82 0 53,900 -2.1
07/06/2021
26.49
 180,241 26.69 29.87 26.22 76,900 49,900 1.1
04/06/2021
26.69
 171,074 26.62 27.15 22.57 45,200 61,800 -0.7
03/06/2021
26.62
 536,645 26.15 26.69 26.15 5,400 196,500 -7.6
02/06/2021
26.15
 200,462 26.22 26.35 26.02 0 61,000 -2.4
01/06/2021
26.22
 195,279 26.02 26.29 26.02 0 300 0.0
31/05/2021
26.02
 236,507 25.96 26.22 25.89 0 0 0
28/05/2021
25.96
 130,000 26.09 26.15 25.82 500 0 0.0
27/05/2021
26.09
 173,031 26.02 26.15 25.89 127,600 0 5.0
26/05/2021
26.02
 32,224 26.29 26.29 25.96 0 4 0.0
25/05/2021
26.29
 187,051 25.96 26.29 25.89 110,040 0 4.3
24/05/2021
25.96
 47,000 26.15 26.15 25.82 900 0 0.0
21/05/2021
26.15
 313,800 25.36 26.55 25.29 166,000 0 6.5
20/05/2021
25.36
 210,700 25.49 25.56 25.29 40,000 27,000 0.5
19/05/2021
25.49
 224,900 25.62 25.69 25.36 0 37,400 -1.4
18/05/2021
25.62
 304,000 25.89 25.96 25.56 0 136,100 -5.3
17/05/2021
25.89
 235,382 26.22 26.22 25.82 0 36,200 -1.4
14/05/2021
26.22
 151,210 26.22 26.35 25.96 0 26,900 -1.1
13/05/2021
26.22
 281,905 26.55 26.75 26.09 100 142,100 -5.7
12/05/2021
26.55
 543,402 25.89 26.69 21.97 0 212,000 -8.5
11/05/2021
25.89
 308,252 25.62 26.02 25.42 0 174,800 -6.8
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 25.89 300,006 65,930 9.2
06/05/2021
26.15
 177,100 26.22 26.35 22.30 0 26,700 -1.1
05/05/2021
26.22
 177,295 26.02 26.35 25.96 0 400 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 26.49 26.89 26.35 0 0 0
28/04/2021
26.49
 30,714 26.15 26.89 26.09 100 3,200 -0.1
27/04/2021
26.15
 69,900 26.22 26.29 25.96 18,000 0 0.7
26/04/2021
26.22
 107,310 26.75 26.75 26.22 30,000 0 1.2
23/04/2021
26.75
 124,402 27.02 27.02 25.96 0 1,100 0.0
22/04/2021
27.02
 119,508 27.48 27.55 26.95 10 0 0.0
20/04/2021
27.48
 132,300 27.81 27.88 27.42 300 0 0.0
19/04/2021
27.81
 248,813 27.88 27.88 27.42 200,000 56,000 6.0
16/04/2021
27.88
 252,058 27.95 28.08 27.62 200,200 47,700 6.4
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

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