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)
29/06/2020
17.80
 303,281 18.61 18.73 17.73 8,030 0 0.2
26/06/2020
18.61
 359,350 18.61 19.11 18.48 0 151,450 -4.5
25/06/2020
18.61
 237,837 18.98 19.11 18.11 4,000 34,300 -0.9
24/06/2020
18.98
 873,331 18.17 19.79 15.30 0 146,200 -4.5
23/06/2020
18.17
 767,985 17.30 18.23 17.36 30,000 133,900 -3.0
22/06/2020
17.30
 261,671 17.05 17.36 16.98 0 51,900 -1.4
19/06/2020
17.05
 283,848 16.86 17.05 16.86 0 17,500 -0.5
18/06/2020
16.86
 79,642 16.92 16.98 16.86 0 36,900 -1.0
17/06/2020
16.92
 116,051 16.92 16.92 16.80 0 17,600 -0.5
16/06/2020
16.92
 436,998 16.55 17.05 16.55 0 65,500 -1.8
15/06/2020
16.55
 330,160 16.55 16.61 16.23 0 50,600 -1.3
12/06/2020
16.55
 438,770 16.61 16.67 16.05 600 64,600 -1.7
11/06/2020
16.61
 529,935 16.55 16.73 16.36 5,000 69,800 -1.7
10/06/2020
16.55
 478,843 16.55 16.73 16.42 0 48,700 -1.3
09/06/2020
16.55
 484,040 16.30 16.55 16.23 3,000 75,000 -1.9
08/06/2020
16.30
 320,832 16.30 16.42 16.17 1,500 100 0.0
05/06/2020
16.30
 203,954 16.23 16.30 16.11 0 0 0
04/06/2020
16.23
 128,125 16.23 16.23 16.11 0 0 0
03/06/2020
16.23
 118,079 16.30 16.30 16.17 0 0 0
02/06/2020
16.30
 231,838 16.30 16.55 16.23 1,000 0 0.0
01/06/2020
16.30
 176,819 16.11 16.36 16.05 1,000 0 0.0
29/05/2020
16.11
 236,942 16.05 16.17 14.36 30 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 15.86 16.48 15.74 0 0 0
25/05/2020
15.86
 557,497 15.24 15.92 15.11 0 0 0
22/05/2020
15.24
 469,416 15.17 15.24 14.92 20,040 0 0.5
21/05/2020
15.17
 338,066 14.92 15.17 14.92 250 11,500 -0.3
20/05/2020
14.92
 300,104 14.99 15.11 14.86 313,899 411,599 -2.3
19/05/2020
14.99
 853,878 14.67 15.11 12.49 201,000 199,844 0.0
18/05/2020
14.67
 316,747 14.74 14.74 14.61 31,500 126,500 -2.2
15/05/2020
14.74
 198,781 14.80 14.92 14.67 0 51,200 -1.2
14/05/2020
14.80
 323,310 14.67 14.86 14.67 0 54,500 -1.3
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 14.49 14.55 14.42 20,100 44,300 -0.6
11/05/2020
14.49
 360,988 14.36 14.61 14.36 5,000 51,700 -1.1
08/05/2020
14.36
 408,751 14.17 14.42 14.17 20,000 67,200 -1.1
07/05/2020
14.17
 77,500 14.17 14.24 14.11 0 11,000 -0.2
06/05/2020
14.17
 163,100 14.17 14.30 14.05 200 64,400 -1.4
05/05/2020
14.17
 127,980 14.24 14.30 13.92 1,000 74,000 -1.6
04/05/2020
14.24
 205,400 14.30 14.36 13.99 2,100 27,400 -0.6
29/04/2020
14.30
 156,570 14.30 14.42 14.24 100 13,400 -0.3
28/04/2020
14.30
 76,649 14.30 14.36 14.24 0 2,000 0.0
27/04/2020
14.30
 236,177 14.24 14.49 14.17 0 3,000 -0.1
24/04/2020
14.24
 124,412 14.17 14.24 14.05 20,000 14,000 0.1
23/04/2020
14.17
 34,820 14.05 14.17 14.05 0 0 0
22/04/2020
14.05
 260,275 14.05 14.17 13.80 0 4,100 -0.1
21/04/2020
14.05
 228,395 14.42 14.49 14.05 20,000 0 0.5
20/04/2020
14.42
 136,413 14.42 14.55 14.30 20,000 600 0.4
17/04/2020
14.42
 331,260 13.99 14.67 13.99 154,100 0 3.5
16/04/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/04/2020
13.99
 256,400 14.24 14.36 13.92 6,500 0 0.1
15/04/2020
14.24
 695,091 14.18 14.41 14.12 2,100 0 0.1
14/04/2020
14.18
 502,830 14.47 14.59 14.12 2,000 2,000 0.0
13/04/2020
14.47
 291,700 14.53 14.59 14.06 5,900 22,000 -0.4
10/04/2020
14.53
 169,010 14.59 14.65 14.53 6,100 0 0.2
09/04/2020
14.59
 251,775 14.41 14.59 14.35 4,000 0 0.1
08/04/2020
14.41
 269,541 14.47 14.47 14.18 2,500 0 0.1
07/04/2020
14.47
 273,620 14.59 14.82 14.41 4,000 0 0.1
06/04/2020
14.59
 366,604 14.12 14.71 14.18 0 0 0
03/04/2020
14.12
 487,573 13.59 14.18 13.59 7,000 70,000 -1.5
01/04/2020
13.59
 173,968 13.12 13.59 13.01 20,000 0 0.5
31/03/2020
13.12
 277,731 13.06 13.36 12.89 100,000 200 2.2
30/03/2020
13.06
 83,760 13.42 13.42 12.65 0 0 0
27/03/2020
13.42
 123,230 13.24 13.71 13.01 18,700 0 0.4
26/03/2020
13.24
 472,586 13.01 14.12 12.89 24,000 85,000 -1.4
25/03/2020
13.01
 586,235 12.24 13.06 12.24 0 201,000 -4.4
24/03/2020
12.24
 491,099 11.72 12.30 11.72 0 192,620 -3.9
23/03/2020
11.72
 573,363 13.06 13.06 11.72 1,000 206,000 -4.3
20/03/2020
13.06
 401,084 12.89 13.18 12.83 2,000 58,200 -1.3
19/03/2020
12.89
 261,430 13.18 13.24 12.89 0 210,300 -4.7
18/03/2020
13.18
 203,509 13.24 13.48 13.12 0 120,000 -2.7
17/03/2020
13.24
 291,240 13.83 13.83 13.18 0 217,300 -4.9
16/03/2020
13.83
 385,289 14.18 14.18 13.77 108,000 276,800 -4.0
13/03/2020
14.18
 232,474 14.18 14.18 13.77 51,000 3,000 1.1
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 14.53 14.59 14.30 0 3,000 -0.1
09/03/2020
14.53
 266,662 15.41 15.41 14.47 4,100 4,600 0.0
06/03/2020
15.41
 38,830 15.47 15.47 15.23 0 0 0
05/03/2020
15.47
 101,289 14.94 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 14.94 15.06 14.82 6,700 96,900 -2.3
02/03/2020
14.94
 182,440 15.23 15.23 14.88 0 124,100 -3.2
28/02/2020
15.23
 96,376 15.29 15.35 15.12 10 5,000 -0.1
27/02/2020
15.29
 49,544 15.41 15.47 15.23 3,000 0 0.1
26/02/2020
15.41
 60,289 15.53 15.53 15.41 0 10,200 -0.3
25/02/2020
15.53
 41,622 15.41 15.64 15.17 0 0 0
24/02/2020
15.41
 224,450 15.94 15.94 15.35 6,010 139,700 -3.6
21/02/2020
15.94
 197,440 16.17 16.40 15.94 4,000 106,000 -2.8
20/02/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/02/2020
16.17
 76,122 16.35 16.52 15.94 70 0 0.0
19/02/2020
16.35
 170,102 16.35 16.40 16.23 0 64 0.0
18/02/2020
16.35
 151,090 16.57 16.57 16.23 0 14,800 -0.4
17/02/2020
16.57
 320,912 16.69 16.69 16.40 139,300 27,100 3.3
14/02/2020
16.69
 199,540 16.69 16.74 16.69 131,400 25,000 3.1
13/02/2020
16.69
 254,816 16.46 17.02 16.40 55,900 84,200 -0.8
12/02/2020
16.46
 358,778 16.01 16.52 16.06 0 33,200 -1.0
11/02/2020
16.01
 157,116 16.06 16.12 16.01 0 400 0.0
10/02/2020
16.06
 117,419 16.06 16.23 16.06 0 16,300 -0.5
07/02/2020
16.06
 140,660 15.95 16.12 15.95 18,000 2,000 0.5
06/02/2020
15.95
 321,342 15.72 16.18 15.67 23,000 15,100 0.2

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