CTCP Đường Quảng Ngãi (qns)

49.40
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
(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)
23/10/2020
20.52
 86,070 20.40 20.52 20.40 0 0 0
22/10/2020
20.40
 52,810 20.27 20.40 20.27 0 0 0
21/10/2020
20.33
 76,105 20.02 20.40 19.95 0 0 0
20/10/2020
20.14
 168,054 20.14 20.27 20.14 0 0 0
19/10/2020
20.33
 219,099 20.59 20.59 20.21 0 0 0
16/10/2020
20.71
 132,273 20.78 20.84 20.52 0 0 0
15/10/2020
20.78
 264,240 20.97 20.97 20.65 0 0 0
14/10/2020
20.97
 197,977 20.90 21.16 20.71 0 0 0
13/10/2020
21.16
 202,875 21.22 21.22 21.09 0 0 0
12/10/2020
21.41
 409,210 21.41 21.47 20.90 0 0 0
09/10/2020
21.54
 157,160 21.22 21.60 21.22 0 0 0
08/10/2020
21.54
 464,144 21.60 21.79 21.16 0 0 0
07/10/2020
21.60
 395,789 21.92 21.92 21.60 0 0 0
06/10/2020
21.92
 243,710 22.04 22.17 21.85 0 0 0
05/10/2020
21.98
 322,118 21.73 21.98 18.56 0 0 0
02/10/2020
21.73
 969,467 21.41 22.17 21.41 0 0 0
01/10/2020
21.41
 336,829 21.28 21.47 21.22 0 0 0
30/09/2020
21.28
 95,457 21.16 21.47 21.03 0 0 0
29/09/2020
21.22
 112,393 21.28 21.35 21.09 0 0 0
28/09/2020
21.35
 134,948 21.47 21.47 18.31 0 0 0
25/09/2020
21.47
 96,465 21.60 21.60 21.35 0 0 0
24/09/2020
21.54
 415,543 21.16 21.79 21.16 0 0 0
23/09/2020
21.16
 340,760 21.28 21.28 20.90 0 0 0
22/09/2020
21.16
 139,340 21.16 21.28 21.03 0 0 0
21/09/2020
21.35
 155,710 21.47 21.54 21.28 0 0 0
18/09/2020
21.54
 158,715 21.73 21.85 21.41 0 0 0
17/09/2020
21.73
 362,294 21.22 21.85 21.22 0 0 0
16/09/2020
21.28
 325,751 21.16 21.41 21.03 0 0 0
15/09/2020
21.09
 260,280 21.28 21.28 20.90 0 0 0
14/09/2020
21.22
 100,554 21.22 22.80 21.16 0 0 0
11/09/2020
21.22
 118,632 21.47 21.47 21.22 0 0 0
10/09/2020
21.60
 158,800 21.47 21.98 21.47 0 0 0
09/09/2020
21.35
 297,272 21.22 21.54 20.84 0 0 0
08/09/2020
21.47
 251,649 21.47 21.60 21.41 0 0 0
07/09/2020
21.54
 248,669 21.92 21.92 21.54 0 0 0
04/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
04/09/2020
21.92
 359,580 21.85 21.98 21.60 0 0 0
03/09/2020
21.85
 258,648 21.98 21.98 18.67 0 0 0
01/09/2020
21.92
 282,493 22.29 22.29 21.54 0 0 0
31/08/2020
22.29
 235,766 22.98 22.98 19.54 0 0 0
28/08/2020
22.92
 496,410 22.85 23.35 22.79 0 0 0
27/08/2020
22.85
 563,597 21.42 22.98 21.42 0 0 0
26/08/2020
21.67
 542,335 21.23 21.79 21.04 0 0 0
25/08/2020
21.11
 792,878 20.98 21.23 17.80 0 0 0
24/08/2020
20.98
 236,661 20.61 21.11 20.61 0 0 0
21/08/2020
20.48
 260,704 20.42 20.67 20.42 0 0 0
20/08/2020
20.36
 1,086,674 19.73 20.54 19.61 0 0 0
19/08/2020
19.61
 178,800 19.67 19.73 19.48 0 0 0
18/08/2020
19.67
 161,017 19.61 19.67 19.48 0 0 0
17/08/2020
19.48
 435,578 19.36 19.67 19.23 0 0 0
14/08/2020
19.36
 150,219 19.67 19.67 19.36 0 0 0
13/08/2020
19.67
 241,047 19.54 19.67 19.54 0 0 0
12/08/2020
19.54
 118,231 19.48 19.61 18.73 0 0 0
11/08/2020
19.61
 114,104 19.42 19.61 16.55 0 0 0
10/08/2020
19.54
 95,742 19.61 19.61 19.23 0 0 0
07/08/2020
19.61
 48,420 19.54 19.61 19.48 0 0 0
06/08/2020
19.54
 104,418 19.61 19.67 19.54 0 0 0
05/08/2020
19.67
 97,276 19.42 19.67 19.42 0 0 0
04/08/2020
19.61
 88,325 19.54 19.67 17.80 0 0 0
03/08/2020
19.61
 85,170 19.04 19.73 16.80 0 0 0
31/07/2020
19.67
 335,985 19.36 19.92 19.36 0 0 0
30/07/2020
19.67
 402,425 18.73 19.73 17.80 0 0 0
29/07/2020
18.79
 258,878 18.73 19.04 17.61 0 0 0
28/07/2020
18.92
 164,270 17.48 19.23 17.48 0 0 0
27/07/2020
18.11
 723,552 18.11 18.11 17.36 0 0 0
24/07/2020
18.92
 372,455 19.36 19.42 18.73 0 0 0
23/07/2020
19.54
 205,741 19.42 19.79 19.29 0 0 0
22/07/2020
19.61
 378,900 19.98 19.98 18.73 0 0 0
21/07/2020
19.79
 335,070 20.17 20.29 19.79 0 0 0
20/07/2020
20.23
 284,757 20.29 20.36 20.17 0 0 0
17/07/2020
20.17
 329,681 19.98 20.29 19.92 0 0 0
16/07/2020
19.98
 113,672 20.17 20.17 19.98 0 0 0
15/07/2020
20.11
 61,606 20.17 20.23 20.11 0 0 0
14/07/2020
20.11
 126,518 20.29 20.29 19.98 0 0 0
13/07/2020
20.11
 279,943 19.61 20.36 19.61 0 0 0
10/07/2020
19.67
 667,093 19.36 19.73 19.36 0 0 0
09/07/2020
19.48
 267,230 19.23 19.67 19.23 0 0 0
08/07/2020
19.48
 389,765 19.17 19.54 16.55 0 0 0
07/07/2020
19.36
 333,656 19.23 19.54 16.36 0 0 0
06/07/2020
19.17
 413,867 18.73 19.67 15.99 0 0 0
03/07/2020
18.79
 490,647 17.42 19.36 17.42 0 0 0
02/07/2020
18.42
 155,980 18.17 18.73 18.11 0 0 0
01/07/2020
18.30
 1,048,006 17.42 18.42 15.61 0 0 0
30/06/2020
18.11
 265,306 18.11 18.42 15.42 0 0 0
29/06/2020
17.80
 303,281 18.11 18.73 17.73 0 0 0
26/06/2020
18.61
 359,350 18.48 19.11 18.48 0 0 0
25/06/2020
18.61
 237,837 19.11 19.11 18.11 0 0 0
24/06/2020
18.98
 873,331 18.17 19.79 15.30 0 0 0
23/06/2020
18.17
 767,985 17.36 18.23 17.36 0 0 0
22/06/2020
17.30
 261,671 16.98 17.36 16.98 0 0 0
19/06/2020
17.05
 283,848 16.92 17.05 16.86 0 0 0
18/06/2020
16.86
 79,642 16.92 16.98 16.86 0 0 0
17/06/2020
16.92
 116,051 16.92 16.92 16.80 0 0 0
16/06/2020
16.92
 436,998 16.67 17.05 16.55 0 0 0
15/06/2020
16.55
 330,160 16.36 16.61 16.23 0 0 0
12/06/2020
16.55
 438,770 16.42 16.67 16.05 0 0 0
11/06/2020
16.61
 529,935 16.55 16.73 16.36 0 0 0
10/06/2020
16.55
 478,843 16.55 16.73 16.42 0 0 0
09/06/2020
16.55
 484,040 16.36 16.55 16.23 0 0 0
08/06/2020
16.30
 320,832 16.30 16.42 16.17 0 0 0
05/06/2020
16.30
 203,954 16.17 16.30 16.11 0 0 0

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