CTCP Đường Quảng Ngãi (qns)

50.70
0.10
(0.20%)
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
(2024-10-23) 		1.90 3.89% 8,051,103 23,400 0.8
48.60
51
50.70
2 tháng
(2024-09-23) 		1.80 3.68% 15,535,659 271,700 13.0
48.30
51
50.70
3 tháng
(2024-08-26) 		2.71 5.64% 18,940,291 -793,700 -37.2
46.70
51
50.70
6 tháng
(2024-05-27) 		1.92 3.94% 53,691,065 -4,398,465 -208.8
45.84
51
50.70
12 tháng
(2023-11-28) 		8.79 20.98% 139,056,773 -8,841,258 -410.6
40.44
51
50.70
24 tháng
(2022-12-05) 		18.36 56.79% 298,745,089 -18,493,458 -877.7
29.52
51
50.70
36 tháng
(2021-12-08) 		11.18 28.30% 385,544,540 -7,805,131 -365.7
29.13
51
50.70
60 tháng
(2019-12-19) 		31.30 161.39% 608,774,715 -11,436,892 -472.9
13.86
51
50.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2019
20.27
 111,516 20.33 20.33 20.27 83,200 0 2.5
11/09/2019
20.33
 165,594 20.33 20.33 20.20 153,800 1,000 4.6
10/09/2019
20.33
 192,510 20.40 20.40 20.20 163,600 3,000 4.9
09/09/2019
20.40
 308,710 20.40 20.40 20.33 293,700 1,000 8.9
06/09/2019
20.40
 601,407 20.40 20.47 20.33 584,900 1,700 17.8
05/09/2019
20.40
 306,628 20.53 20.53 20.40 274,300 0 8.4
04/09/2019
20.53
 664,097 20.47 20.53 20.13 614,400 0 18.8
03/09/2019
20.47
 563,296 20.47 20.53 20.33 256,800 0 7.9
30/08/2019: Cổ tức tiền mặt tỉ lệ: 5%
30/08/2019
20.47
 915,715 20.40 20.53 20.33 381,500 19,640 11.1
29/08/2019
20.40
 649,274 20.53 20.73 20.40 148,100 6,000 4.4
28/08/2019
20.53
 967,414 19.94 20.60 19.94 351,120 0 10.9
27/08/2019
19.94
 1,144,976 19.68 19.94 19.68 315,500 11,000 9.1
26/08/2019
19.68
 1,176,391 19.61 19.74 19.41 605,250 0 18.1
23/08/2019
19.61
 639,601 19.74 19.74 19.61 378,300 0 11.3
22/08/2019
19.74
 263,660 19.74 19.81 19.68 135,100 0 4.0
21/08/2019
19.74
 359,497 19.74 19.87 19.68 134,300 2,953 3.9
20/08/2019
19.74
 235,907 19.81 19.81 19.68 200,500 0 6.0
19/08/2019
19.81
 117,653 19.81 19.87 19.74 90,700 0 2.7
16/08/2019
19.81
 246,556 19.81 19.87 19.74 158,853 3,200 4.7
15/08/2019
19.81
 162,327 19.74 19.87 19.68 84,100 0 2.5
14/08/2019
19.74
 135,270 19.68 19.87 19.74 114,500 0 3.4
13/08/2019
19.68
 414,823 19.87 19.94 19.68 43,000 0 1.3
12/08/2019
19.87
 400,224 19.87 19.94 19.48 60,400 3,000 1.7
09/08/2019
19.87
 216,417 19.87 19.94 19.81 131,200 19,800 3.4
08/08/2019
19.87
 387,070 19.61 19.94 19.61 53,600 0 1.6
07/08/2019
19.61
 187,830 19.87 19.87 19.54 121,400 30,000 2.7
06/08/2019
19.87
 304,719 20.01 20.01 19.74 224,300 16,000 6.3
05/08/2019
20.01
 494,481 20.60 20.60 19.87 269,700 13,000 7.8
02/08/2019
20.60
 412,257 20.60 20.66 20.53 321,400 50,000 8.5
01/08/2019
20.60
 395,487 20.66 20.66 20.53 309,100 40,000 8.4
31/07/2019
20.66
 386,782 20.66 20.73 20.60 310,000 2,300 9.7
30/07/2019
20.66
 279,020 20.73 20.73 20.60 261,500 200 8.2
29/07/2019
20.73
 216,154 20.66 20.73 20.60 195,300 5,000 6.0
26/07/2019
20.66
 203,529 20.73 20.79 20.60 157,100 50,000 3.4
25/07/2019
20.73
 152,979 20.73 20.73 20.53 119,600 1,000 3.7
24/07/2019
20.73
 205,939 20.79 20.79 20.73 128,400 30,000 3.1
23/07/2019
20.79
 323,243 20.66 20.79 20.66 218,600 300 6.9
22/07/2019
20.66
 184,989 20.73 20.73 20.60 147,100 30,000 3.7
19/07/2019
20.73
 218,620 20.66 20.79 20.47 60,000 0 1.9
18/07/2019
20.66
 298,710 20.73 20.73 20.53 221,200 24,300 6.2
17/07/2019
20.73
 239,371 20.66 20.79 20.53 10,900 0 0.3
16/07/2019
20.66
 296,547 20.60 20.73 20.47 75,400 5,000 2.2
15/07/2019
20.60
 87,660 20.73 20.73 20.60 10,200 0 0.3
12/07/2019
20.73
 323,171 20.66 20.86 20.60 199,200 0 6.3
11/07/2019
20.66
 106,157 20.66 20.73 20.47 21,800 0 0.7
10/07/2019
20.66
 150,390 20.53 20.73 20.53 33,500 0 1.1
09/07/2019
20.53
 173,981 20.73 20.73 20.27 44,900 0 1.4
08/07/2019
20.73
 210,793 20.79 20.86 20.40 145,600 0 4.6
05/07/2019
20.79
 324,413 20.79 20.93 20.73 211,400 0 6.7
04/07/2019
20.79
 555,289 20.27 20.93 20.33 362,800 2,000 11.4
03/07/2019
20.27
 519,883 19.81 20.33 19.74 273,800 101,115 5.3
02/07/2019
19.81
 197,168 19.81 19.87 19.68 159,900 100,000 1.8
01/07/2019
19.81
 283,399 22.24 22.24 19.74 58,200 90,000 -1.0
28/06/2019
22.24
 997,630 19.54 22.24 19.35 783,300 74,760 22.3
27/06/2019
19.54
 463,383 19.28 19.54 19.22 287,020 800 8.4
26/06/2019
19.28
 191,110 19.28 19.35 19.08 131,700 0 3.8
25/06/2019
19.28
 386,822 19.22 19.28 19.08 337,300 210,000 3.7
24/06/2019
19.22
 305,957 19.28 19.54 19.15 202,256 199,600 0.1
21/06/2019
19.28
 249,450 19.08 19.41 18.75 130,400 90,000 1.2
20/06/2019
19.08
 561,623 18.95 19.08 18.16 228,900 0 6.5
19/06/2019
18.95
 483,917 19.61 19.68 18.95 121,900 181,000 -1.7
18/06/2019
19.61
 309,625 20.01 20.07 19.54 84,900 1,000 2.5
17/06/2019
20.01
 395,020 20.07 20.07 19.74 157,700 0 4.8
14/06/2019
20.07
 140,300 20.07 20.20 19.74 4,000 0 0.1
13/06/2019
20.07
 123,472 20.40 20.40 20.01 0 3,432 -0.1
12/06/2019
20.40
 384,570 20.40 20.40 19.08 200 0 0.0
11/06/2019
20.40
 137,700 20.53 20.60 20.27 42,200 0 1.3
10/06/2019
20.53
 280,061 20.47 20.60 20.40 4,300 0 0.1
07/06/2019
20.47
 142,230 20.60 20.60 20.40 0 0 0
06/06/2019
20.60
 232,310 20.66 20.73 20.40 5,200 50,000 -1.4
05/06/2019
20.66
 216,500 20.60 20.79 20.60 100 0 0.0
04/06/2019
20.60
 228,052 20.60 20.79 20.47 20 6,700 -0.2
03/06/2019
20.60
 189,638 20.60 20.73 20.40 0 0 0
31/05/2019
20.60
 176,717 20.60 20.73 20.40 0 0 0
30/05/2019
20.60
 192,268 20.60 20.73 20.40 0 0 0
29/05/2019
20.60
 56,524 20.53 20.60 20.53 0 0 0
28/05/2019
20.53
 194,542 20.73 20.73 20.53 0 0 0
27/05/2019
20.73
 212,800 20.93 21.06 20.53 0 0 0
24/05/2019
20.93
 45,176 21.06 21.06 20.79 0 3,000 -0.1
23/05/2019
21.06
 69,000 21.19 21.19 20.86 0 0 0
22/05/2019
21.19
 100,885 21.12 21.39 21.12 0 0 0
21/05/2019
21.12
 274,810 20.73 21.12 20.73 100,000 0 3.2
20/05/2019
20.73
 411,550 20.99 21.32 20.47 140,000 104,100 1.1
17/05/2019
20.99
 388,242 22.04 22.04 20.40 32,000 104,100 -2.3
16/05/2019
22.04
 110,000 22.24 22.31 21.98 400 60,000 -2.0
15/05/2019
22.24
 527,805 22.24 22.37 22.11 0 226,400 -7.7
14/05/2019
22.24
 453,905 22.51 22.51 22.18 508,700 506,000 0.1
13/05/2019
22.51
 155,350 22.77 24.02 22.51 21,900 0 0.8
10/05/2019
22.77
 302,357 22.70 22.77 22.37 54,900 6,700 1.7
09/05/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
09/05/2019
22.70
 128,740 22.81 23.23 22.57 21,000 0 0.7
08/05/2019
22.81
 448,397 22.76 22.87 22.70 77,400 156,080 -3.3
07/05/2019
22.76
 285,028 22.92 22.98 22.76 53,900 150,000 -4.0
06/05/2019
22.92
 291,987 23.03 23.03 22.81 37,500 211,100 -7.3
03/05/2019
23.03
 458,720 23.03 23.25 22.92 65,000 201,500 -5.7
02/05/2019
23.03
 214,174 23.09 23.14 22.98 30,000 58,000 -1.2
26/04/2019
23.09
 155,598 23.03 23.09 22.81 0 0 0
25/04/2019
23.03
 160,860 23.03 23.03 22.81 3,060 8,000 -0.2
24/04/2019
23.03
 426,270 22.65 23.03 22.59 5,200 0 0.2
23/04/2019
22.65
 68,417 22.70 22.81 22.65 3,000 0 0.1
22/04/2019
22.70
 154,492 22.81 22.87 22.65 23,000 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |