CTCP Đường Quảng Ngãi (qns)

49.60
0.50
(1.02%)
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)
04/06/2020
16.23
 128,125 16.23 16.23 16.11 0 0 0
03/06/2020
16.23
 118,079 16.23 16.30 16.17 0 0 0
02/06/2020
16.30
 231,838 16.30 16.55 16.23 0 0 0
01/06/2020
16.30
 176,819 16.05 16.36 16.05 0 0 0
29/05/2020
16.11
 236,942 16.11 16.17 14.36 0 0 0
28/05/2020
16.05
 312,117 15.92 16.17 14.36 0 0 0
27/05/2020
15.92
 431,012 16.36 16.36 15.92 0 0 0
26/05/2020
16.36
 389,886 15.74 16.48 15.74 0 0 0
25/05/2020
15.86
 557,497 15.17 15.92 15.11 0 0 0
22/05/2020
15.24
 469,416 14.99 15.24 14.92 0 0 0
21/05/2020
15.17
 338,066 14.99 15.17 14.92 0 0 0
20/05/2020
14.92
 300,104 15.11 15.11 14.86 0 0 0
19/05/2020
14.99
 853,878 14.86 15.11 12.49 0 0 0
18/05/2020
14.67
 316,747 14.67 14.74 14.61 0 0 0
15/05/2020
14.74
 198,781 14.80 14.92 14.67 0 0 0
14/05/2020
14.80
 323,310 14.67 14.86 14.67 0 0 0
13/05/2020
14.67
 430,336 14.55 14.74 14.49 360,000 455,900 -2.2
12/05/2020
14.55
 310,506 14.55 14.55 14.42 0 0 0
11/05/2020
14.49
 360,988 14.42 14.61 14.36 0 0 0
08/05/2020
14.36
 408,751 14.17 14.42 14.17 0 0 0
07/05/2020
14.17
 77,520 14.17 14.24 14.11 0 0 0
06/05/2020
14.17
 163,179 14.05 14.30 14.05 0 0 0
05/05/2020
14.17
 127,980 14.30 14.30 13.92 0 0 0
04/05/2020
14.24
 205,580 14.36 14.36 13.99 0 0 0
29/04/2020
14.30
 156,570 14.30 14.42 14.24 0 0 0
28/04/2020
14.30
 76,649 14.30 14.36 14.24 0 0 0
27/04/2020
14.30
 236,177 14.24 14.49 14.17 0 0 0
24/04/2020
14.24
 124,412 14.17 14.24 14.05 0 0 0
23/04/2020
14.17
 34,820 14.11 14.17 14.05 0 0 0
22/04/2020
14.05
 260,275 14.17 14.17 13.80 0 0 0
21/04/2020
14.05
 228,395 14.49 14.49 14.05 0 0 0
20/04/2020
14.42
 136,413 14.36 14.55 14.19 0 0 0
17/04/2020
14.42
 331,260 13.99 14.67 13.99 0 0 0
16/04/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/04/2020
13.99
 256,400 14.17 14.36 13.92 0 0 0
15/04/2020
14.24
 695,091 14.35 14.41 14.12 0 0 0
14/04/2020
14.18
 502,830 14.59 14.59 14.12 0 0 0
13/04/2020
14.47
 291,836 14.06 14.59 14.06 0 0 0
10/04/2020
14.53
 169,010 14.59 14.65 12.36 0 0 0
09/04/2020
14.59
 251,775 14.35 14.59 14.35 0 0 0
08/04/2020
14.41
 269,541 14.41 14.41 12.36 0 0 0
07/04/2020
14.47
 273,620 14.76 14.82 14.41 0 0 0
06/04/2020
14.59
 366,604 14.18 14.71 14.18 0 0 0
03/04/2020
14.12
 487,573 13.59 14.18 13.59 0 0 0
01/04/2020
13.59
 173,968 13.01 13.59 13.01 0 0 0
31/03/2020
13.12
 277,731 12.89 13.36 12.89 0 0 0
30/03/2020
13.06
 83,760 12.89 13.24 12.65 0 0 0
27/03/2020
13.42
 123,230 13.71 13.71 13.01 0 0 0
26/03/2020
13.24
 472,586 13.01 14.12 12.89 0 0 0
25/03/2020
13.01
 586,235 12.24 13.06 12.24 0 0 0
24/03/2020
12.24
 491,099 11.72 12.30 11.72 0 0 0
23/03/2020
11.72
 573,363 13.06 13.06 11.72 0 0 0
20/03/2020
13.06
 401,084 12.89 13.18 12.83 0 0 0
19/03/2020
12.89
 261,430 13.24 13.24 12.89 0 0 0
18/03/2020
13.18
 203,509 13.18 13.48 13.12 0 0 0
17/03/2020
13.24
 291,240 13.77 13.77 13.18 0 0 0
16/03/2020
13.83
 385,289 13.94 14.00 13.77 0 0 0
13/03/2020
14.18
 232,474 14.00 14.18 13.77 0 0 0
12/03/2020
14.18
 177,356 14.35 14.65 14.00 70,800 3,400 1.6
11/03/2020
14.35
 293,952 14.41 15.12 14.30 100,500 153,000 -1.3
10/03/2020
14.41
 135,580 14.59 14.59 14.30 0 0 0
09/03/2020
14.53
 266,662 15.35 15.35 14.47 0 0 0
06/03/2020
15.41
 38,830 15.41 15.47 15.23 0 0 0
05/03/2020
15.47
 101,289 15.06 15.58 15.06 0 0 0
04/03/2020
14.94
 88,600 14.94 14.94 14.82 0 71,900 -1.8
03/03/2020
14.94
 141,249 15.00 15.06 14.82 0 0 0
02/03/2020
14.94
 182,440 15.12 15.17 14.88 0 0 0
28/02/2020
15.23
 96,376 15.29 15.35 15.12 0 0 0
27/02/2020
15.29
 49,544 15.47 15.47 15.23 0 0 0
26/02/2020
15.41
 60,289 15.53 15.53 15.41 0 0 0
25/02/2020
15.53
 41,622 15.35 15.64 15.17 0 0 0
24/02/2020
15.41
 224,450 15.88 15.88 15.35 0 0 0
21/02/2020
15.94
 197,440 16.17 16.40 15.94 0 0 0
20/02/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/02/2020
16.17
 76,122 16.40 16.52 15.94 0 0 0
19/02/2020
16.35
 170,102 16.40 16.40 16.23 0 0 0
18/02/2020
16.35
 151,090 16.57 16.57 16.12 0 0 0
17/02/2020
16.57
 320,912 16.69 16.69 16.40 0 0 0
14/02/2020
16.69
 199,540 16.69 16.74 16.69 0 0 0
13/02/2020
16.69
 254,816 16.52 17.02 16.40 0 0 0
12/02/2020
16.46
 358,778 16.06 16.52 16.06 0 0 0
11/02/2020
16.01
 157,116 16.06 16.12 13.80 0 0 0
10/02/2020
16.06
 117,419 16.12 16.23 16.06 0 0 0
07/02/2020
16.06
 140,660 16.12 16.12 15.95 0 0 0
06/02/2020
15.95
 321,342 15.67 16.18 15.67 0 0 0
05/02/2020
15.72
 224,712 15.38 15.78 15.38 0 0 0
04/02/2020
15.50
 261,764 15.27 15.50 15.16 0 0 0
03/02/2020
15.27
 131,230 15.38 15.38 13.18 0 0 0
31/01/2020
15.55
 206,877 15.61 15.61 15.44 0 0 0
30/01/2020
15.55
 90,010 15.55 15.84 15.50 0 0 0
22/01/2020
15.67
 67,010 15.38 15.78 15.33 0 0 0
21/01/2020
15.27
 98,161 15.27 15.33 15.21 0 0 0
20/01/2020
15.27
 67,340 15.27 15.33 15.10 0 0 0
17/01/2020
15.16
 101,431 15.27 15.27 15.16 0 0 0
16/01/2020
15.27
 145,386 15.27 15.33 15.21 0 0 0
15/01/2020
15.27
 105,118 15.27 15.33 15.21 0 0 0
14/01/2020
15.27
 38,050 15.27 15.33 15.16 0 0 0
13/01/2020
15.33
 64,447 15.16 15.44 15.16 0 0 0
10/01/2020
15.21
 115,362 15.04 15.27 15.04 0 0 0
09/01/2020
15.10
 72,650 14.99 15.16 12.84 0 0 0
08/01/2020
15.04
 120,052 15.16 15.16 14.99 0 0 0
07/01/2020
15.21
 66,448 15.27 15.27 15.10 0 0 0

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