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)
17/11/2020
21.66
 258,660 21.41 21.79 21.22 68,200 0 2.3
16/11/2020
21.41
 172,067 21.47 21.60 21.35 31,800 200 1.1
13/11/2020
21.47
 197,322 21.60 21.73 21.35 50,200 5,000 1.5
12/11/2020
21.60
 335,922 21.35 21.92 21.22 70,010 16,900 1.8
11/11/2020
21.35
 443,911 20.78 21.41 20.71 50,000 53,000 -0.1
10/11/2020
20.78
 114,122 20.71 20.97 20.71 50 32,000 -1.1
09/11/2020
20.71
 219,839 20.71 20.90 20.52 0 55,000 -1.8
06/11/2020
20.71
 281,308 20.21 20.71 20.21 0 77,200 -2.5
05/11/2020
20.21
 138,687 20.02 20.40 20.14 0 40,500 -1.3
04/11/2020
20.02
 23,430 20.02 20.02 19.89 1,900 2,700 0.0
03/11/2020
20.02
 274,991 20.02 20.08 19.64 300 15,900 -0.5
02/11/2020
20.02
 40,360 20.14 20.27 19.95 2,100 12,200 -0.3
30/10/2020
20.14
 56,170 20.14 20.27 19.95 0 16,000 -0.5
29/10/2020
20.14
 37,610 20.14 20.27 19.76 0 2,100 -0.1
28/10/2020
20.14
 83,090 20.27 20.40 19.95 10 12,000 -0.4
27/10/2020
20.27
 70,800 20.33 20.40 20.14 16,010 0 0.5
26/10/2020
20.33
 92,564 20.52 20.59 20.27 2,300 0 0.1
23/10/2020
20.52
 86,070 20.40 20.52 20.40 0 1,500 0.0
22/10/2020
20.40
 52,810 20.33 20.40 20.27 500 0 0.0
21/10/2020
20.33
 76,105 20.14 20.40 19.95 5,000 0 0.2
20/10/2020
20.14
 168,000 20.33 20.33 20.14 54 10,000 -0.3
19/10/2020
20.33
 218,700 20.71 20.71 20.21 2,500 5,000 -0.1
16/10/2020
20.71
 132,273 20.78 20.84 20.52 0 2,500 -0.1
15/10/2020
20.78
 263,800 20.97 20.97 20.65 3,500 0 0.1
14/10/2020
20.97
 197,977 21.16 21.16 20.71 0 0 0
13/10/2020
21.16
 202,600 21.41 21.41 21.09 0 0 0
12/10/2020
21.41
 408,800 21.54 21.54 20.90 4,800 0 0.2
09/10/2020
21.54
 157,160 21.54 21.60 21.22 4,000 100 0.1
08/10/2020
21.54
 464,144 21.60 21.79 21.16 24,800 34,000 -0.3
07/10/2020
21.60
 395,789 21.92 21.92 21.60 500 51,000 -1.7
06/10/2020
21.92
 243,710 21.98 22.17 21.85 5,550 33,000 -1.0
05/10/2020
21.98
 322,118 21.73 21.98 18.56 0 43,000 -1.5
02/10/2020
21.73
 969,467 21.41 22.17 21.41 1,000 70,000 -2.4
01/10/2020
21.41
 336,829 21.28 21.47 21.22 1,000 4,800 0
30/09/2020
21.28
 95,457 21.22 21.47 21.03 0 2,100 -0.1
29/09/2020
21.22
 112,393 21.35 21.35 21.09 150 0 0.0
28/09/2020
21.35
 134,948 21.47 21.47 18.31 0 2,200 -0.1
25/09/2020
21.47
 96,465 21.54 21.60 21.35 2,000 9,400 -0.3
24/09/2020
21.54
 415,543 21.16 21.79 21.16 10,000 58,000 -1.6
23/09/2020
21.16
 340,760 21.16 21.28 20.90 0 36,500 -1.2
22/09/2020
21.16
 139,340 21.35 21.35 21.03 24,000 13,400 0.4
21/09/2020
21.35
 155,710 21.54 21.54 21.28 41,200 2,500 1.3
18/09/2020
21.54
 158,715 21.73 21.85 21.41 29,800 41,900 -0.4
17/09/2020
21.73
 362,294 21.28 21.85 21.22 45,000 51,600 -0.2
16/09/2020
21.28
 325,751 21.09 21.41 21.03 0 954,620 -31.8
15/09/2020
21.09
 260,280 21.22 21.28 20.90 100 91,400 -3.0
14/09/2020
21.22
 100,554 21.22 22.80 21.16 0 25,300 -0.9
11/09/2020
21.22
 118,632 21.60 21.60 21.22 30 19,900 -0.7
10/09/2020
21.60
 158,800 21.35 21.98 21.47 0 33,500 -1.1
09/09/2020
21.35
 297,272 21.47 21.54 20.84 0 0 0
08/09/2020
21.47
 251,649 21.54 21.60 21.41 0 0 0
07/09/2020
21.54
 248,669 21.92 21.92 21.54 0 800 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 46,140 -1.6
03/09/2020
21.85
 258,648 21.92 21.98 18.67 4,570 31,600 -0.9
01/09/2020
21.92
 282,493 22.29 22.29 21.54 5,000 0 0.2
31/08/2020
22.29
 235,766 22.92 22.98 19.54 5,000 0 0.2
28/08/2020
22.92
 496,410 22.85 23.35 22.79 20,060 0 0.7
27/08/2020
22.85
 563,597 21.67 22.98 21.42 10 100 0.0
26/08/2020
21.67
 542,335 21.11 21.79 21.04 0 0 0
25/08/2020
21.11
 792,878 20.98 21.23 17.80 17,800 0 0.6
24/08/2020
20.98
 236,661 20.48 21.11 20.61 50 0 0.0
21/08/2020
20.48
 260,704 20.36 20.67 20.42 640 0 0.0
20/08/2020
20.36
 1,086,674 19.61 20.54 19.61 21,900 8,400 0.4
19/08/2020
19.61
 178,800 19.67 19.73 19.48 0 0 0
18/08/2020
19.67
 161,017 19.48 19.67 19.48 0 0 0
17/08/2020
19.48
 435,578 19.36 19.67 19.23 0 1,100 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 19.61 19.61 18.73 0 0 0
11/08/2020
19.61
 114,104 19.54 19.61 16.55 0 0 0
10/08/2020
19.54
 95,742 19.61 19.61 19.23 1,000 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 19.67 19.67 19.54 0 0 0
05/08/2020
19.67
 97,276 19.61 19.67 19.42 0 0 0
04/08/2020
19.61
 88,325 19.61 19.67 17.80 0 0 0
03/08/2020
19.61
 85,170 19.67 19.73 16.80 0 0 0
31/07/2020
19.67
 335,985 19.67 19.92 19.36 0 0 0
30/07/2020
19.67
 402,425 18.79 19.73 17.80 0 0 0
29/07/2020
18.79
 258,878 18.92 19.04 17.61 0 0 0
28/07/2020
18.92
 164,270 18.11 19.23 17.48 8,100 0 0.2
27/07/2020
18.11
 723,552 18.92 18.92 17.36 12,100 0 0.3
24/07/2020
18.92
 372,000 19.54 19.54 18.73 0 0 0
23/07/2020
19.54
 205,741 19.61 19.79 19.29 0 0 0
22/07/2020
19.61
 378,800 19.79 19.98 18.73 0 25,000 -0.8
21/07/2020
19.79
 335,070 20.23 20.29 19.79 10,000 0 0.3
20/07/2020
20.23
 284,400 20.17 20.36 20.17 0 500 0.0
17/07/2020
20.17
 329,681 19.98 20.29 19.92 17,100 3,000 0.4
16/07/2020
19.98
 113,672 20.11 20.17 19.98 0 200 0.0
15/07/2020
20.11
 61,606 20.11 20.23 20.11 0 100 0.0
14/07/2020
20.11
 126,200 20.11 20.29 19.98 0 0 0
13/07/2020
20.11
 279,700 19.67 20.36 19.61 0 12 0.0
10/07/2020
19.67
 667,093 19.48 19.73 19.36 200 0 0.0
09/07/2020
19.48
 267,230 19.48 19.67 19.23 0 100 0.0
08/07/2020
19.48
 389,765 19.36 19.54 16.55 1,400 100 0.0
07/07/2020
19.36
 333,656 19.17 19.54 16.36 0 75,500 -2.3
06/07/2020
19.17
 413,867 18.79 19.67 15.99 0 15,400 -0.5
03/07/2020
18.79
 490,647 18.42 19.36 17.42 0 1,200 0.0
02/07/2020
18.42
 155,980 18.30 18.73 18.11 0 300 0.0
01/07/2020
18.30
 1,048,006 18.11 18.42 15.61 0 0 0
30/06/2020
18.11
 265,306 17.80 18.42 15.42 16,500 200 0.5

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