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)
22/03/2021
28.27
 311,295 28.21 28.34 27.89 0 0 0
19/03/2021
28.08
 319,629 28.14 28.21 27.89 0 0 0
18/03/2021
28.14
 309,890 28.34 28.53 27.95 0 0 0
17/03/2021
28.27
 767,521 27.57 28.59 27.57 0 0 0
16/03/2021
27.70
 666,084 27.44 27.70 27.31 0 0 0
15/03/2021
27.25
 360,062 27.18 27.70 27.18 0 0 0
12/03/2021
27.18
 393,306 27.44 27.44 26.99 0 0 0
11/03/2021
27.12
 380,192 27.37 27.57 27.12 0 0 0
10/03/2021
27.37
 975,091 26.28 27.44 26.28 0 0 0
09/03/2021
26.48
 604,261 25.96 26.80 25.71 0 0 0
08/03/2021
26.03
 419,875 26.28 26.41 25.90 0 0 0
05/03/2021
26.28
 589,007 26.61 26.61 25.64 0 0 0
04/03/2021
26.61
 350,631 27.05 27.37 26.35 0 0 0
03/03/2021
27.05
 281,255 27.57 27.57 26.86 0 0 0
02/03/2021
27.50
 767,055 27.05 28.21 25.00 0 0 0
01/03/2021
26.80
 291,094 26.80 26.86 26.61 0 0 0
26/02/2021: Cổ tức tiền mặt tỉ lệ: 5%
26/02/2021
26.67
 410,304 26.93 26.93 26.48 0 0 0
25/02/2021
26.61
 566,723 26.42 26.99 26.10 0 0 0
24/02/2021
26.42
 540,666 26.86 26.86 22.99 0 0 0
23/02/2021
26.92
 305,033 26.92 27.24 22.87 0 0 0
22/02/2021
26.86
 1,240,463 26.04 27.24 25.97 0 0 0
19/02/2021
25.97
 989,623 25.28 26.35 25.02 0 0 0
18/02/2021
25.21
 126,524 25.34 25.66 25.09 0 0 0
17/02/2021
25.34
 300,948 24.07 25.66 24.07 0 0 0
09/02/2021
24.01
 68,500 23.56 24.01 23.50 0 0 0
08/02/2021
23.56
 109,100 24.07 24.14 23.44 8,000 0 0
05/02/2021
24.07
 78,274 23.69 24.33 23.63 0 0 0
04/02/2021
24.07
 116,696 23.44 24.14 23.44 0 0 0
03/02/2021
23.56
 113,431 22.80 23.75 22.61 0 0 0
02/02/2021
22.80
 125,650 22.61 23.12 22.55 0 0 0
01/02/2021
22.55
 96,133 23.25 23.25 22.36 0 0 0
29/01/2021
23.06
 144,450 21.85 23.37 21.85 0 0 0
28/01/2021
21.73
 330,554 23.82 23.82 21.22 0 0 0
27/01/2021
23.82
 224,783 24.07 24.33 23.50 0 0 0
26/01/2021
24.58
 156,571 24.71 24.77 24.33 0 0 0
25/01/2021
24.71
 126,406 24.96 24.96 24.71 0 0 0
22/01/2021
24.83
 130,340 24.96 25.21 24.83 0 0 0
21/01/2021
24.96
 125,946 25.15 25.15 24.71 0 0 0
20/01/2021
24.96
 218,250 24.71 25.34 24.45 0 0 0
19/01/2021
24.96
 303,731 25.40 25.40 24.14 0 0 0
18/01/2021
25.40
 174,600 26.61 26.61 25.28 0 0 0
15/01/2021
25.28
 283,518 25.40 25.59 25.15 0 0 0
14/01/2021
25.40
 252,870 25.53 25.53 25.02 0 0 0
13/01/2021
25.53
 313,025 25.78 25.78 25.34 0 0 0
12/01/2021
25.78
 427,322 25.02 25.85 24.96 0 0 0
11/01/2021
25.02
 199,950 25.28 25.34 25.02 0 0 0
08/01/2021
25.21
 312,958 25.53 25.59 25.02 0 0 0
07/01/2021
25.53
 218,634 25.59 25.66 25.47 0 0 0
06/01/2021
25.66
 411,290 25.66 27.82 25.40 0 0 0
05/01/2021
25.72
 558,944 25.97 25.97 25.21 0 0 0
04/01/2021
25.28
 346,978 24.83 25.34 24.83 0 0 0
31/12/2020
24.90
 179,214 24.39 24.96 24.39 0 0 0
30/12/2020
24.83
 336,819 24.71 25.09 24.64 0 0 0
29/12/2020
24.71
 90,710 24.52 24.83 24.39 0 0 0
28/12/2020
24.52
 123,440 24.71 27.87 24.39 0 0 0
25/12/2020
24.45
 187,954 24.96 24.96 24.39 0 0 0
24/12/2020
25.02
 370,852 24.83 25.09 23.50 0 0 0
23/12/2020
24.96
 318,265 25.53 25.53 24.64 0 0 0
22/12/2020
25.40
 429,870 25.02 25.66 25.02 0 0 0
21/12/2020
24.90
 350,276 24.33 24.96 20.65 0 0 0
18/12/2020
24.20
 156,278 24.14 24.33 24.14 0 0 0
17/12/2020
24.20
 264,590 24.26 24.26 20.65 0 0 0
16/12/2020
24.26
 169,761 24.07 27.68 24.07 0 0 0
15/12/2020
24.20
 312,020 23.94 24.26 23.75 0 0 0
14/12/2020
23.94
 257,370 23.56 26.92 23.37 0 0 0
11/12/2020
23.75
 153,572 23.44 23.75 23.18 0 0 0
10/12/2020
23.75
 226,418 24.14 24.20 20.52 0 0 0
09/12/2020
24.20
 324,525 23.44 24.39 23.44 0 0 0
08/12/2020
23.75
 798,650 23.06 23.82 22.87 0 0 0
07/12/2020
22.93
 249,526 22.68 26.04 22.61 0 0 0
04/12/2020
22.80
 345,264 22.49 22.80 22.36 0 0 0
03/12/2020
22.49
 319,128 22.30 22.55 22.23 0 0 0
02/12/2020
22.36
 185,981 22.04 22.49 18.88 0 0 0
01/12/2020
22.23
 141,569 22.49 22.49 22.04 0 0 0
30/11/2020
22.49
 309,112 22.11 22.80 22.04 0 0 0
27/11/2020
22.11
 111,000 22.04 22.17 21.92 56,400 0 0.0
26/11/2020
22.04
 82,193 22.17 22.17 21.98 0 0 0
25/11/2020
22.17
 155,999 22.17 22.30 21.92 0 0 0
24/11/2020
22.11
 279,248 21.92 22.30 21.92 0 0 0
23/11/2020
21.92
 159,700 21.92 21.92 21.60 0 5,000 0
20/11/2020
21.92
 164,870 21.92 21.98 21.66 0 0 0
19/11/2020
21.85
 208,749 21.85 21.98 21.73 0 0 0
18/11/2020
21.92
 351,210 21.60 21.98 21.54 0 0 0
17/11/2020
21.66
 258,660 21.35 21.79 21.22 0 0 0
16/11/2020
21.41
 172,067 21.54 21.60 21.35 0 0 0
13/11/2020
21.47
 197,322 21.73 21.73 21.35 0 0 0
12/11/2020
21.60
 335,922 21.22 21.92 21.22 0 0 0
11/11/2020
21.35
 443,911 20.90 21.41 20.71 0 0 0
10/11/2020
20.78
 114,122 20.90 20.97 20.71 0 0 0
09/11/2020
20.71
 219,839 20.52 20.90 20.52 0 0 0
06/11/2020
20.71
 281,308 20.27 20.71 20.21 0 0 0
05/11/2020
20.21
 138,687 20.21 20.40 20.14 0 0 0
04/11/2020
20.02
 23,430 19.95 20.02 19.89 0 0 0
03/11/2020
20.02
 274,991 20.02 20.08 19.64 0 0 0
02/11/2020
20.02
 40,360 20.08 20.27 19.95 0 0 0
30/10/2020
20.14
 56,170 20.14 20.27 19.95 0 0 0
29/10/2020
20.14
 37,610 19.76 20.27 19.76 0 0 0
28/10/2020
20.14
 83,090 20.08 20.40 19.95 0 0 0
27/10/2020
20.27
 70,800 20.40 20.40 20.14 0 0 0
26/10/2020
20.33
 92,564 20.52 20.59 20.27 0 0 0

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