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)
14/04/2021
28.08
 107,149 28.08 28.14 27.95 5 0 0.0
13/04/2021
28.08
 382,030 28.27 28.46 27.95 248,800 0 10.9
12/04/2021
28.27
 332,260 28.14 28.53 28.21 157,700 1,000 6.9
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 27.70 220,200 30,000 8.3
07/04/2021
27.76
 110,960 27.95 28.14 27.63 200 0 0.0
06/04/2021
27.95
 328,041 27.37 28.02 23.27 49,200 0 2.1
05/04/2021
27.37
 190,774 27.57 27.89 23.46 2,744,279 2,741,879 0.1
02/04/2021
27.57
 155,765 27.31 27.63 27.37 0 0 0
01/04/2021
27.31
 105,277 27.37 27.50 27.18 0 12,900 -0.5
31/03/2021
27.37
 279,500 26.93 27.37 26.41 170,000 45,500 5.3
30/03/2021
26.93
 446,710 27.31 27.37 26.73 0 79,000 -3.4
29/03/2021
27.31
 329,037 27.50 27.50 27.18 36,500 149,000 -4.8
26/03/2021
27.50
 371,800 27.70 27.70 27.18 0 0 0
25/03/2021
27.70
 224,367 27.63 28.02 27.44 0 0 0
24/03/2021
27.63
 375,697 28.02 28.02 27.25 13,500 0 0.6
23/03/2021
28.02
 327,712 28.27 28.27 27.57 0 0 0
22/03/2021
28.27
 311,295 28.08 28.34 27.89 100 5,100 -0.2
19/03/2021
28.08
 319,629 28.14 28.21 27.89 120,000 0 5.2
18/03/2021
28.14
 309,890 28.27 28.53 27.95 97,900 60,000 1.7
17/03/2021
28.27
 767,521 27.70 28.59 27.57 2,600 20,000 -0.8
16/03/2021
27.70
 666,084 27.25 27.70 27.31 254,900 0 11.0
15/03/2021
27.25
 359,800 27.18 27.70 27.18 139,400 0 6.0
12/03/2021
27.18
 393,306 27.12 27.44 26.99 157,800 43,000 4.9
11/03/2021
27.12
 380,192 27.37 27.57 27.12 12,300 46,600 -1.5
10/03/2021
27.37
 974,500 26.48 27.44 26.28 542,900 244,300 12.5
09/03/2021
26.48
 604,100 26.03 26.80 25.71 250,900 135,502 4.8
08/03/2021
26.03
 419,875 26.28 26.41 25.90 140,000 72,300 2.8
05/03/2021
26.28
 589,007 26.61 26.61 25.64 80,900 80,400 0.0
04/03/2021
26.61
 350,631 27.05 27.37 26.35 0 33,700 -1.4
03/03/2021
27.05
 281,255 27.50 27.57 26.86 0 32,500 -1.4
02/03/2021
27.50
 767,055 26.80 28.21 25.00 0 1,189,200 -46.8
01/03/2021
26.80
 291,094 26.67 26.86 26.61 0 44,800 -1.9
26/02/2021: Cổ tức tiền mặt tỉ lệ: 5%
26/02/2021
26.67
 410,304 26.61 26.93 26.48 170,800 108,000 2.6
25/02/2021
26.61
 566,723 26.42 26.99 26.10 387,300 128,200 10.9
24/02/2021
26.42
 540,666 26.92 26.92 26.35 250,400 68,000 7.7
23/02/2021
26.92
 305,033 26.86 27.24 22.87 2,500 51,300 -2.1
22/02/2021
26.86
 1,240,463 25.97 27.24 25.97 50,000 318,400 -11.4
19/02/2021
25.97
 989,100 25.21 26.35 25.02 0 112,700 -4.6
18/02/2021
25.21
 126,524 25.34 25.66 25.09 0 0 0
17/02/2021
25.34
 300,948 24.01 25.66 24.07 6,800 200 0.3
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 24.07 24.33 23.63 0 3,744 -0.1
04/02/2021
24.07
 116,696 23.56 24.14 23.44 0 0 0
03/02/2021
23.56
 113,431 22.80 23.75 22.61 25,300 0 0.9
02/02/2021
22.80
 125,600 22.55 23.12 22.55 43,600 0 1.6
01/02/2021
22.55
 96,000 23.06 23.25 22.36 52,200 0 1.9
29/01/2021
23.06
 144,450 21.73 23.37 21.85 1,100 0 0.0
28/01/2021
21.73
 330,554 23.82 23.82 21.22 12,700 0 0.5
27/01/2021
23.82
 224,783 24.58 24.58 23.50 26,500 0 1.0
26/01/2021
24.58
 156,571 24.71 24.77 24.33 450 58 0.0
25/01/2021
24.71
 126,406 24.83 24.96 24.71 50 14 0.0
22/01/2021
24.83
 130,300 24.96 25.21 24.83 12,600 17,800 -0.2
21/01/2021
24.96
 125,800 24.96 25.15 24.71 78,000 0 3.1
20/01/2021
24.96
 218,250 24.96 25.34 24.45 129,100 1,000 5.1
19/01/2021
24.96
 303,731 25.40 25.40 24.14 3,100 1,400 0.1
18/01/2021
25.40
 174,600 25.28 26.61 25.28 70,000 0 2.8
15/01/2021
25.28
 283,518 25.40 25.59 25.15 80,211 0 3.2
14/01/2021
25.40
 252,870 25.53 25.53 25.02 58,000 0 2.3
13/01/2021
25.53
 313,025 25.78 25.78 25.34 100,400 0 4.0
12/01/2021
25.78
 426,900 25.02 25.85 24.96 105,500 16,000 3.6
11/01/2021
25.02
 199,800 25.21 25.34 25.02 100 30,340 -1.2
08/01/2021
25.21
 312,800 25.53 25.59 25.02 151,800 42,800 4.3
07/01/2021
25.53
 218,500 25.66 25.66 25.47 0 30,900 -1.2
06/01/2021
25.66
 411,290 25.72 25.78 25.40 210,760 125,900 3.4
05/01/2021
25.72
 558,944 25.28 25.97 25.21 72,300 8,900 2.6
04/01/2021
25.28
 346,600 24.90 25.34 24.83 97,000 0 3.9
31/12/2020
24.90
 178,700 24.83 24.96 24.39 73,900 0 2.9
30/12/2020
24.83
 336,819 24.71 25.09 24.64 10,700 0 0.0
29/12/2020
24.71
 90,500 24.52 24.83 24.39 10,700 0 0.4
28/12/2020
24.52
 123,200 24.45 24.71 24.39 100 0 0.0
25/12/2020
24.45
 187,954 25.02 25.02 24.39 49,000 0 1.9
24/12/2020
25.02
 370,300 24.96 25.09 23.50 148,700 200 5.8
23/12/2020
24.96
 318,265 25.40 25.53 24.64 79,500 0 3.1
22/12/2020
25.40
 429,870 24.90 25.66 25.02 100 11,300 -0.4
21/12/2020
24.90
 350,276 24.20 24.96 20.65 76,000 0 3.0
18/12/2020
24.20
 156,278 24.20 24.33 24.14 20,100 0 0.8
17/12/2020
24.20
 264,300 24.26 24.26 24.07 171,000 200 6.5
16/12/2020
24.26
 169,761 24.20 27.68 24.07 213,300 0 0.0
15/12/2020
24.20
 312,020 23.94 24.26 23.75 213,300 0 8.1
14/12/2020
23.94
 257,370 23.75 26.92 23.37 20,000 0 0.8
11/12/2020
23.75
 153,572 23.75 23.75 23.18 100 0 0.0
10/12/2020
23.75
 226,418 24.20 24.20 23.56 1,000 0 0.0
09/12/2020
24.20
 324,525 23.75 24.39 23.44 20,050 210 0.8
08/12/2020
23.75
 798,650 22.93 23.82 22.87 281,200 0 10.4
07/12/2020
22.93
 249,526 22.80 26.04 22.61 88,800 0 3.2
04/12/2020
22.80
 345,264 22.49 22.80 22.36 61,000 100 2.2
03/12/2020
22.49
 318,600 22.36 22.55 22.23 31,800 0 1.1
02/12/2020
22.36
 185,700 22.23 22.49 22.04 43,200 86 1.5
01/12/2020
22.23
 141,569 22.49 22.49 22.04 34,700 0 1.2
30/11/2020
22.49
 308,600 22.11 22.80 22.04 40,400 0 1.4
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 56,400 0 2.0
25/11/2020
22.17
 155,800 22.11 22.30 21.92 40,500 0 1.4
24/11/2020
22.11
 278,700 21.92 22.30 21.92 10,000 9,026 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 21.85 21.98 21.66 0 5,000 -0.2
19/11/2020
21.85
 208,749 21.92 21.98 21.73 2,000 200 0.1
18/11/2020
21.92
 351,210 21.66 21.98 21.54 109,400 0 3.8

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