CTCP Công trình Giao thông Vận tải Quảng Nam (qtc)

31.50
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
(2026-08-19) 		-0.50 -1.56% 48,800 0 0
30
32
31.50
2 tháng
(2026-07-20) 		-2.93 -8.52% 98,300 -400 0.0
28.80
34.43
31.50
3 tháng
(2026-06-22) 		-0.55 -1.72% 98,400 -400 0.0
26.49
34.43
31.50
6 tháng
(2026-03-23) 		4.31 15.83% 270,600 -400 0.0
25.61
34.43
31.50
12 tháng
(2025-09-23) 		14.77 88.34% 730,500 -400 0.0
16.73
34.43
31.50
24 tháng
(2024-09-30) 		20 173.81% 1,667,128 -25,900 -0.4
9.78
34.43
31.50
36 tháng
(2023-10-04) 		21.83 225.58% 2,827,469 -345,400 -4.9
8.83
34.43
31.50
60 tháng
(2021-10-14) 		20.90 197.30% 4,272,755 -358,500 -5.0
7.91
34.43
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
10.02
 7,700 10.02 10.15 10.02 0 3,200 0.0
13/04/2021
10.02
 8,800 9.89 10.02 9.89 0 5,800 -0.1
12/04/2021
9.89
 17,900 9.89 9.95 9.70 0 6,100 -0.1
09/04/2021
9.89
 900 9.89 9.89 9.89 0 900 0.0
08/04/2021
9.89
 11,400 9.70 9.89 9.76 0 5,700 -0.1
07/04/2021
9.70
 4,300 9.76 9.82 9.70 0 3,000 0.0
06/04/2021
9.76
 3,100 9.63 9.76 9.70 0 0 0
05/04/2021
9.63
 200 9.76 9.76 9.63 0 0 0
02/04/2021
9.76
 0 9.76 9.76 9.76 0 0 0
01/04/2021
9.76
 1,200 9.70 9.76 9.70 0 0 0
31/03/2021
9.70
 0 9.70 9.70 9.70 0 0 0
30/03/2021
9.70
 4,300 9.70 9.89 9.70 0 0 0
29/03/2021
9.70
 9,000 9.70 9.70 9.63 0 8,700 -0.1
26/03/2021
9.70
 18,400 9.63 9.70 9.50 0 9,100 -0.1
25/03/2021
9.63
 4,200 9.63 9.70 9.63 100 0 0.0
24/03/2021
9.63
 5,700 9.82 9.82 9.63 0 4,000 -0.1
23/03/2021
9.82
 7,000 9.89 9.89 9.70 0 0 0
22/03/2021
9.89
 6,600 9.89 9.89 9.82 0 2,300 0.0
19/03/2021
9.89
 2,800 9.82 9.89 9.82 100 500 0.0
18/03/2021
9.82
 11,200 9.89 9.95 9.82 0 6,000 -0.1
17/03/2021
9.89
 5,100 10.15 10.15 9.70 0 0 0
16/03/2021
10.15
 0 10.15 10.15 10.15 0 0 0
15/03/2021
10.15
 1,700 10.34 10.34 10.15 0 0 0
12/03/2021
10.34
 10,000 9.82 10.34 9.82 0 4,500 -0.1
11/03/2021
9.82
 2,500 9.82 9.82 9.82 0 1,500 0.0
10/03/2021
9.82
 3,500 9.70 9.82 9.76 0 2,000 0.0
09/03/2021
9.70
 9,400 9.70 9.76 9.70 0 9,400 -0.1
08/03/2021
9.70
 11,100 9.63 9.70 9.70 0 1,000 0.0
05/03/2021
9.63
 2,300 9.63 9.70 9.63 0 1,800 0.0
04/03/2021
9.63
 3,800 9.63 9.63 9.38 0 2,600 0.0
03/03/2021
9.63
 4,500 9.63 9.63 9.63 0 1,900 0.0
02/03/2021
9.63
 0 9.63 9.63 9.63 0 0 0
01/03/2021
9.63
 7,200 9.31 9.63 9.50 0 0 0
26/02/2021
9.31
 0 9.31 9.31 9.31 0 0 0
25/02/2021
9.31
 1,600 9.95 9.95 9.31 0 0 0
24/02/2021
9.95
 0 9.95 9.95 9.95 0 0 0
23/02/2021
9.95
 300 10.08 10.08 9.95 0 0 0
22/02/2021
10.08
 100 10.15 10.15 10.08 0 0 0
19/02/2021
10.15
 0 10.15 10.15 10.15 0 0 0
18/02/2021
10.15
 200 9.57 10.15 10.15 100 0 0.0
17/02/2021
9.57
 2,000 9.25 9.57 9.57 0 1,000 0.0
09/02/2021
9.25
 0 9.25 9.25 9.25 0 0 0
08/02/2021
9.25
 1,200 9.57 9.57 9.25 0 0 0
05/02/2021
9.57
 0 9.57 9.57 9.57 0 0 0
04/02/2021
9.57
 0 9.57 9.57 9.57 0 0 0
03/02/2021
9.57
 100 9.38 9.57 9.57 0 0 0
02/02/2021
9.38
 3,200 9.38 9.38 9.38 0 3,200 0.0
01/02/2021
9.38
 1,500 9.38 9.38 8.48 0 200 0.0
29/01/2021
9.38
 1,300 8.99 9.89 8.99 100 0 0.0
28/01/2021
8.99
 1,800 9.63 9.63 8.99 0 500 0.0
27/01/2021
9.63
 2,600 9.95 10.60 9.63 100 500 0.0
26/01/2021
9.95
 0 9.95 9.95 9.95 0 0 0
25/01/2021
9.95
 8,100 9.95 10.27 9.31 0 200 0.0
22/01/2021
9.95
 300 10.27 10.27 9.95 0 0 0
21/01/2021
10.27
 2,800 9.63 10.27 9.63 100 1,400 0.0
20/01/2021
9.63
 2,000 9.63 9.63 9.50 0 600 0.0
19/01/2021
9.63
 13,700 9.63 9.63 9.50 0 7,200 -0.1
18/01/2021
9.63
 7,300 9.70 9.76 9.57 0 100 0.0
15/01/2021
9.70
 200 9.76 9.76 9.63 0 0 0
14/01/2021
9.76
 2,200 9.82 9.82 9.76 0 800 0.0
13/01/2021
9.82
 2,000 9.57 9.82 9.57 0 1,300 0.0
12/01/2021
9.57
 3,000 9.57 9.57 9.57 0 2,200 0.0
11/01/2021
9.57
 0 9.57 9.57 9.57 0 0 0
08/01/2021
9.57
 5,100 9.50 9.57 9.50 0 1,000 0.0
07/01/2021
9.50
 800 9.31 9.57 9.50 0 600 0.0
06/01/2021
9.31
 6,400 9.31 9.31 9.31 0 6,400 -0.1
05/01/2021
9.31
 3,915 9.63 9.63 9.25 0 0 0
04/01/2021
9.63
 10,900 9.63 9.63 9.63 900 800 0.0
31/12/2020
9.63
 1,300 9.63 10.15 9.63 100 0 0.0
30/12/2020
9.63
 3,200 9.31 10.21 9.38 100 0 0.0
29/12/2020
9.31
 17,000 9.44 10.34 9.31 100 0 0.0
28/12/2020
9.44
 1,800 10.34 10.40 9.44 100 0 0.0
25/12/2020
10.34
 115 9.44 10.34 10.34 100 15 0.0
24/12/2020
9.44
 500 10.40 10.40 9.44 100 0 0.0
23/12/2020
10.40
 100 9.50 10.40 10.40 100 0 0.0
22/12/2020
9.50
 4,100 10.53 10.53 9.50 0 0 0
21/12/2020
10.53
 100 9.63 10.53 10.53 100 0 0.0
18/12/2020
9.63
 1,600 9.63 10.53 9.63 100 500 0.0
17/12/2020
9.63
 1,400 9.70 9.95 9.50 200 0 0.0
16/12/2020
9.70
 300 9.70 9.95 9.70 100 0 0.0
15/12/2020
9.70
 6,200 9.63 9.70 9.63 0 4,900 -0.1
14/12/2020
9.63
 0 9.63 9.63 9.63 0 0 0
11/12/2020
9.63
 5,100 9.63 9.95 9.63 100 0 0.0
10/12/2020
9.63
 2,400 9.63 10.53 9.63 500 0 0.0
09/12/2020
9.63
 8,810 9.31 9.70 9.44 0 6,910 -0.1
08/12/2020
9.31
 4,000 9.44 9.44 9.31 0 300 0.0
07/12/2020
9.44
 8,300 9.50 9.50 9.38 0 3,000 0.0
04/12/2020
9.50
 3,200 9.57 9.57 9.38 0 0 0
03/12/2020
9.57
 0 9.57 9.57 9.57 0 0 0
02/12/2020
9.57
 9,300 9.50 9.57 9.50 0 7,800 -0.1
01/12/2020
9.50
 600 9.50 9.50 9.50 0 0 0
30/11/2020
9.50
 16,600 9.63 9.63 9.50 3,000 9,100 -0.1
27/11/2020
9.63
 26,300 9.63 9.63 9.44 0 17,200 -0.3
26/11/2020
9.63
 16,200 9.95 9.95 9.50 0 0 0
25/11/2020: Cổ tức tiền mặt tỉ lệ: 18%
25/11/2020
9.95
 2,400 9.89 10.27 9.63 200 0 0.0
24/11/2020
9.89
 28,100 9.95 10.00 9.89 0 7,800 -0.1
23/11/2020
9.95
 51,600 9.89 10.00 9.89 0 45,100 0
20/11/2020
9.89
 21,800 9.89 9.89 9.83 0 10,500 -0.2
19/11/2020
9.89
 12,200 9.77 9.89 9.83 2,000 12,200 -0.2
18/11/2020
9.77
 19,500 9.77 9.77 9.72 2,800 15,900 -0.2

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