CTCP Đường Quảng Ngãi (qns)

50.70
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
(2024-10-23) 		1.90 3.89% 8,051,103 23,400 0.8
48.60
51
50.70
2 tháng
(2024-09-23) 		1.80 3.68% 15,535,659 271,700 13.0
48.30
51
50.70
3 tháng
(2024-08-26) 		2.71 5.64% 18,940,291 -793,700 -37.2
46.70
51
50.70
6 tháng
(2024-05-27) 		1.92 3.94% 53,691,065 -4,398,465 -208.8
45.84
51
50.70
12 tháng
(2023-11-28) 		8.79 20.98% 139,056,773 -8,841,258 -410.6
40.44
51
50.70
24 tháng
(2022-12-05) 		18.36 56.79% 298,745,089 -18,493,458 -877.7
29.52
51
50.70
36 tháng
(2021-12-08) 		11.18 28.30% 385,544,540 -7,805,131 -365.7
29.13
51
50.70
60 tháng
(2019-12-19) 		31.30 161.39% 608,774,715 -11,436,892 -472.9
13.86
51
50.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2018
22.97
 130,175 23.08 23.08 22.81 0 1,000 -0.0
19/11/2018
23.08
 290,233 22.87 23.19 22.87 1,000 21,300 -0.9
16/11/2018
22.87
 1,306,401 21.96 23.03 22.12 0 20,000 -0.8
15/11/2018
21.96
 210,540 21.74 22.17 21.74 0 20,000 -0.8
14/11/2018
21.74
 248,501 21.96 21.96 21.74 0 0 0
13/11/2018
21.96
 244,980 21.96 21.96 21.58 0 1,900 -0.1
12/11/2018
21.96
 369,600 21.96 22.12 21.42 0 6,900 -0.3
09/11/2018
21.96
 375,071 22.12 22.17 21.96 0 0 0
08/11/2018
22.12
 448,440 21.96 22.33 21.96 0 1,900 -0.1
07/11/2018
21.96
 394,221 22.06 22.22 21.80 0 1,848 -0.1
06/11/2018
22.06
 330,041 22.12 22.28 22.06 210 0 0.0
05/11/2018
22.12
 287,193 22.06 22.33 21.96 0 10,700 -0.4
02/11/2018
22.06
 268,496 22.17 22.28 21.96 10,000 1,000 0.4
01/11/2018
22.17
 184,662 22.28 22.33 22.12 0 3,600 -0.2
31/10/2018
22.28
 200,953 22.06 22.38 22.28 0 42,500 -1.8
30/10/2018
22.06
 309,273 21.96 22.17 21.85 0 52,000 -2.1
29/10/2018
21.96
 230,060 21.96 22.06 21.69 0 500 -0.0
26/10/2018
21.96
 390,380 21.96 22.33 21.96 0 1,000 -0.0
25/10/2018
21.96
 632,731 21.96 22.22 20.94 47,800 2,000 1.8
24/10/2018
21.96
 1,063,975 22.49 23.03 21.96 200 0 0.0
23/10/2018
22.49
 847,227 22.76 22.76 22.22 154,000 2,000 6.4
22/10/2018
22.76
 500,451 23.40 23.46 22.76 140,000 7,000 5.7
19/10/2018
23.40
 382,123 23.72 23.72 23.19 73,010 0 3.2
18/10/2018
23.72
 667,135 23.62 23.99 23.29 194,000 0 8.6
17/10/2018
23.62
 935,433 23.19 23.78 23.13 239,200 0 10.5
16/10/2018
23.19
 876,799 22.49 23.40 22.33 4,800 500 0.2
15/10/2018
22.49
 349,752 22.71 22.87 22.22 84,500 26,500 2.4
12/10/2018
22.71
 902,748 22.12 22.81 21.42 123,800 26,400 4.1
11/10/2018
22.12
 896,975 22.87 22.87 21.42 89,700 36,300 2.2
10/10/2018
22.87
 1,197,215 22.28 23.08 22.22 5,500 500 0.2
09/10/2018
22.28
 1,229,371 21.42 22.44 21.31 153,000 5,000 6.1
08/10/2018
21.42
 322,143 21.74 21.74 21.37 100 700 -0.0
05/10/2018
21.74
 362,259 22.06 22.22 21.63 60,300 0 2.5
04/10/2018
22.06
 556,957 21.74 22.17 21.74 114,800 0 4.7
03/10/2018
21.74
 904,488 21.15 21.96 21.10 30,500 0 1.2
02/10/2018
21.15
 175,315 21.10 21.21 20.99 49,000 0 1.9
01/10/2018
21.10
 145,716 20.99 21.21 21.05 133,010 0 5.2
28/09/2018
20.99
 121,210 21.15 21.21 20.94 0 0 0
27/09/2018
21.15
 309,410 20.83 21.31 20.67 200 0 0.0
26/09/2018
20.83
 263,799 20.99 21.05 20.78 54,700 936 2.1
25/09/2018
20.99
 180,670 21.10 21.15 20.88 60,000 60 2.4
24/09/2018
21.10
 94,300 21.15 21.31 20.99 0 0 0
21/09/2018
21.15
 512,319 20.62 21.21 20.62 200,000 300 7.9
20/09/2018
20.62
 364,711 20.56 20.67 20.56 0 0 0
19/09/2018
20.56
 164,110 20.56 20.67 20.46 0 0 0
18/09/2018
20.56
 90,808 20.62 20.62 20.51 0 0 0
17/09/2018
20.62
 138,109 20.67 20.72 20.56 0 8 -0.0
14/09/2018
20.67
 92,060 20.56 20.67 20.51 0 0 0
13/09/2018
20.56
 76,075 20.62 20.72 20.51 0 0 0
12/09/2018
20.62
 52,100 20.56 20.67 20.35 0 0 0
11/09/2018
20.56
 141,786 20.35 20.67 20.30 0 0 0
10/09/2018
20.35
 110,140 20.30 20.40 20.19 50,000 0 0
07/09/2018
20.30
 109,500 20.40 20.56 20.24 0 0 0
06/09/2018
20.40
 173,360 20.56 20.62 20.30 40,000 0 0
05/09/2018
20.56
 204,120 20.88 20.88 20.51 0 0 0
04/09/2018
20.88
 236,920 21.05 21.05 20.83 0 0 0
31/08/2018
21.05
 47,920 21.15 21.21 21.05 20 7,400 -0.3
30/08/2018
21.15
 49,325 21.15 21.21 21.05 10 0 0.0
29/08/2018
21.15
 49,781 21.37 21.37 20.94 0 0 0
28/08/2018
21.37
 52,212 21.31 21.42 21.21 30,000 80 1.2
27/08/2018
21.31
 52,243 21.42 21.63 21.15 31,700 0 1.3
24/08/2018
21.42
 74,131 21.05 21.42 20.94 48,000 0 1.9
23/08/2018
21.05
 224,332 21.37 21.37 20.88 57,000 46 2.2
22/08/2018
21.37
 89,362 21.47 21.53 21.37 0 1,200 -0.0
21/08/2018
21.47
 133,220 21.63 21.63 21.42 26,800 0 1.1
20/08/2018
21.63
 90,825 21.69 21.74 21.42 40,900 0 1.7
17/08/2018
21.69
 119,690 21.85 21.90 21.53 30,000 0 1.2
16/08/2018
21.85
 118,062 22.06 22.12 21.69 50,000 0 2.0
15/08/2018
22.06
 365,110 22.28 22.49 21.96 225,000 100 9.4
14/08/2018
22.28
 422,616 22.06 22.60 21.96 196,600 0 8.2
13/08/2018
22.06
 160,660 22.22 22.33 22.06 64,800 0 2.7
10/08/2018
22.22
 578,442 21.96 22.76 21.96 242,500 1,200 10.0
09/08/2018
21.96
 548,247 21.42 22.22 21.31 102,100 500 4.1
08/08/2018
21.42
 155,720 21.31 21.63 21.26 52,700 0 2.1
07/08/2018
21.31
 77,763 21.31 21.37 21.15 24,200 0 1.0
06/08/2018
21.31
 144,250 21.21 21.37 20.88 122,000 42,000 3.2
03/08/2018
21.21
 157,739 21.37 21.42 21.15 49,500 0 2.0
02/08/2018
21.37
 182,949 21.42 21.58 20.99 136,500 0 5.4
01/08/2018
21.42
 199,872 21.58 21.74 21.42 110,100 0 4.5
31/07/2018
21.58
 251,918 21.37 22.49 21.47 60,000 500 2.4
30/07/2018
21.37
 291,934 21.05 21.53 21.10 60,400 0 2.4
27/07/2018: Cổ tức tiền mặt tỉ lệ: 5%
27/07/2018
21.05
 75,502 21.05 21.42 20.99 11,500 0 0.5
26/07/2018
21.05
 210,013 21.15 21.26 20.94 131,200 50 5.2
25/07/2018
21.15
 184,352 21.05 21.15 20.73 130,000 0 5.2
24/07/2018
21.05
 123,928 21.15 21.26 20.78 87,600 0 3.5
23/07/2018
21.15
 136,700 21.15 21.26 20.62 29,000 0 1.2
20/07/2018
21.15
 75,309 21.42 21.79 21.05 0 200 -0.0
19/07/2018
21.42
 452,114 20.62 22.00 20.57 70,000 15,000 2.2
18/07/2018
20.62
 223,945 20.36 20.73 20.36 100,000 0 3.9
17/07/2018
20.36
 75,596 20.36 20.41 20.09 0 0 0
16/07/2018
20.36
 102,728 20.36 20.41 20.09 40,000 0 1.5
13/07/2018
20.36
 97,278 20.09 20.46 20.09 69,700 0 2.7
12/07/2018
20.09
 106,521 20.89 20.94 20.09 0 0 0
11/07/2018
20.89
 345,192 20.41 21.15 20.41 55,000 0 2.1
10/07/2018
20.41
 201,187 19.62 20.62 19.56 0 0 0
09/07/2018
19.62
 254,540 19.04 19.62 18.98 90,000 0 3.3
06/07/2018
19.04
 210,566 18.82 19.04 18.77 33,000 0 1.2
05/07/2018
18.82
 142,450 18.88 18.98 18.72 0 0 0
04/07/2018
18.88
 201,219 18.77 18.88 17.98 0 0 0
03/07/2018
18.77
 261,787 19.04 19.09 18.51 0 1,936 -0.1

Chính sách bảo mật | Điều khoản sử dụng |