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)
02/07/2018
19.04
 231,083 19.35 19.35 18.98 0 10,000 -0.4
29/06/2018
19.35
 232,110 19.09 19.41 19.04 50,000 0 1.8
28/06/2018
19.09
 208,544 19.67 19.67 19.04 100,000 2,200 3.6
27/06/2018
19.67
 48,253 19.88 19.99 19.67 0 0 0
26/06/2018
19.88
 43,026 20.09 20.09 19.88 0 0 0
25/06/2018
20.09
 283,394 19.88 20.25 19.72 180,500 19,436 6.1
22/06/2018
19.88
 168,801 20.20 20.20 18.51 105,300 0 4.0
21/06/2018
20.20
 112,570 20.36 20.46 20.15 84,800 0 3.2
20/06/2018
20.36
 103,330 20.36 20.41 20.09 72,000 13,200 2.3
19/06/2018
20.36
 100,470 20.62 20.62 20.20 42,000 8,392 1.3
18/06/2018
20.62
 188,973 20.62 20.78 20.62 157,100 3,300 6.0
15/06/2018
20.62
 143,538 20.68 20.89 20.36 0 328 -0.0
14/06/2018
20.68
 119,898 20.62 20.89 20.52 45,000 120 1.8
13/06/2018
20.62
 195,543 20.36 20.83 20.36 30,000 80 1.2
12/06/2018
20.36
 87,308 20.78 20.83 20.20 900 0 0.0
11/06/2018
20.78
 135,900 20.99 20.99 20.78 53,400 0 2.1
08/06/2018
20.99
 89,590 21.05 21.05 20.89 300 200 0.0
07/06/2018
21.05
 56,812 21.15 21.15 20.99 6,000 0 0.2
06/06/2018
21.15
 60,334 21.15 21.15 20.89 1,400 1,800 -0.0
05/06/2018
21.15
 127,900 21.26 21.26 21.05 56,900 0 2.3
04/06/2018
21.26
 173,975 21.15 21.31 20.99 129,700 400 5.2
01/06/2018
21.15
 105,400 21.20 21.31 21.05 31,500 0 1.3
31/05/2018
21.20
 253,703 21.05 21.20 20.99 62,000 61,700 0.0
30/05/2018
21.05
 108,260 21.42 21.42 21.05 100 50 0.0
29/05/2018
21.42
 149,420 20.73 21.47 20.62 0 2,300 -0.1
28/05/2018
20.73
 286,601 21.63 21.68 20.57 0 12,500 0
25/05/2018
21.63
 248,300 22.26 22.26 21.63 400 1,000 -0.0
24/05/2018
22.26
 148,400 22.31 22.47 22.05 2,000 0 0.1
23/05/2018
22.31
 178,190 22.21 22.47 21.94 1,000 0 0.0
22/05/2018
22.21
 666,880 22.53 22.74 21.94 34,600 0 1.5
21/05/2018
22.53
 234,900 23.21 23.21 22.42 88,000 0 3.8
18/05/2018
23.21
 181,800 23.80 23.80 23.00 74,700 0 3.3
17/05/2018
23.80
 271,930 23.32 23.95 23.27 55,500 0 2.5
16/05/2018
23.32
 315,700 22.79 23.32 22.68 113,500 0 5.0
15/05/2018
22.79
 413,832 22.37 22.90 22.26 28,000 0 1.2
14/05/2018
22.37
 421,394 22.31 22.47 22.10 211,000 8,000 8.5
11/05/2018
22.31
 267,800 22.58 22.58 22.21 97,100 0 4.1
10/05/2018
22.58
 139,372 22.21 22.68 22.05 40,000 0 1.7
09/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
09/05/2018
22.21
 204,912 22.34 22.34 21.94 79,100 0 0
08/05/2018
22.34
 414,900 22.39 22.43 22.30 332,100 301,000 1.6
07/05/2018
22.39
 297,290 22.25 22.47 22.03 74,200 101,100 -1.3
04/05/2018
22.25
 382,184 22.16 22.43 22.03 80,000 276,100 -9.9
03/05/2018
22.16
 397,530 22.47 22.52 22.16 170,000 314,500 -7.3
02/05/2018
22.47
 239,360 22.83 22.83 22.43 88,900 154,900 0
27/04/2018
22.83
 199,595 22.43 22.91 22.39 44,100 0 2.3
26/04/2018
22.43
 283,000 22.65 22.91 22.39 100,800 0 5.1
24/04/2018
22.65
 99,341 22.61 22.83 22.56 26,000 0 1.3
23/04/2018
22.61
 169,950 22.69 23.35 22.52 35,000 200 1.8
20/04/2018
22.69
 103,600 22.69 22.74 22.08 20,000 0 1.0
19/04/2018: Cổ tức tiền mặt tỉ lệ: 5%
19/04/2018
22.69
 188,700 23.18 23.35 22.47 76,000 0 3.9
18/04/2018
23.18
 212,460 22.70 23.48 22.61 44,200 0 2.3
17/04/2018
22.70
 211,100 21.96 22.70 21.91 150,100 130,000 1.0
16/04/2018
21.96
 354,740 22.65 22.65 21.78 123,600 0 6.2
13/04/2018
22.65
 210,279 22.92 22.92 22.48 76,200 1,000 3.9
12/04/2018
22.92
 202,900 23.44 23.44 22.79 72,900 2,000 3.7
11/04/2018
23.44
 300,356 24.14 24.14 23.05 116,200 13,000 5.5
10/04/2018
24.14
 231,037 24.71 24.71 24.09 91,500 11,000 4.5
09/04/2018
24.71
 189,241 24.88 25.06 24.62 72,300 1,000 4.0
06/04/2018
24.88
 117,704 24.88 25.23 24.75 13,900 4 0.8
05/04/2018
24.88
 186,434 24.97 25.06 24.36 73,900 3,000 4.0
04/04/2018
24.97
 211,940 25.58 25.67 24.84 87,000 2,000 4.9
03/04/2018
25.58
 196,217 25.62 25.97 25.36 40,104 0 2.4
02/04/2018
25.62
 182,898 25.01 26.19 24.88 85,500 0 5.0
30/03/2018
25.01
 230,003 24.36 25.62 23.57 66,900 0 3.7
29/03/2018
24.36
 240,905 25.27 25.27 24.27 121,000 30,800 5.1
28/03/2018
25.27
 189,000 25.71 25.71 25.19 68,800 100 4.0
27/03/2018
25.71
 135,130 25.62 25.71 25.45 41,100 10,000 1.8
26/03/2018
25.62
 108,167 25.75 25.84 25.45 22,600 9,900 0.7
23/03/2018
25.75
 279,620 25.97 26.10 25.27 87,100 0 5.1
22/03/2018
25.97
 217,215 25.71 26.58 25.62 54,500 0 3.3
21/03/2018
25.71
 306,852 26.15 26.19 25.32 105,900 20,300 5.0
20/03/2018
26.15
 441,285 26.80 27.06 25.97 216,500 1,400 13.0
19/03/2018
26.80
 529,888 27.72 27.81 26.67 258,000 1,000 15.9
16/03/2018
27.72
 71,038 27.94 27.94 27.67 12,900 0 0.8
15/03/2018
27.94
 209,680 27.54 28.02 27.50 114,000 300 7.3
14/03/2018
27.54
 143,924 27.94 27.94 27.50 42,700 1,000 2.6
13/03/2018
27.94
 175,581 28.11 28.11 27.59 33,700 5,000 1.8
12/03/2018
28.11
 186,507 28.20 28.63 28.07 28,200 0 1.8
09/03/2018
28.20
 90,950 28.33 28.33 27.89 57,000 500 3.6
08/03/2018
28.33
 200,782 27.81 28.46 27.85 120,900 2,300 7.7
07/03/2018
27.81
 228,485 28.68 28.68 27.76 63,600 6,400 3.7
06/03/2018
28.68
 310,599 28.63 28.98 28.24 165,850 2,300 10.8
05/03/2018
28.63
 387,314 28.29 28.98 28.02 226,600 1,200 14.8
02/03/2018
28.29
 606,969 27.06 28.50 26.41 240,600 3,000 15.4
01/03/2018
27.06
 214,318 27.50 27.50 26.71 70,900 19,000 3.2
28/02/2018
27.50
 509,089 28.63 28.81 27.11 172,300 9,200 10.3
27/02/2018
28.63
 298,983 28.07 28.90 28.37 21,200 6,000 1.0
26/02/2018
28.07
 591,037 26.71 28.11 26.76 317,500 21,200 19.0
23/02/2018
26.71
 401,028 26.45 26.93 26.23 256,800 0 15.6
22/02/2018
26.45
 286,138 25.75 27.06 25.10 93,100 4,000 5.4
21/02/2018
25.75
 282,986 24.09 25.88 24.01 175,200 0 10.2
13/02/2018
24.09
 489,120 23.31 24.23 23.31 151,700 0 8.3
12/02/2018
23.31
 249,376 21.96 23.35 22.04 124,300 1,200 6.5
09/02/2018
21.96
 214,306 22.26 22.26 21.43 105,100 200 5.3
08/02/2018
22.26
 207,772 22.04 22.35 21.43 166,400 2,400 8.3
07/02/2018
22.04
 316,030 21.30 22.39 21.39 91,000 200 4.6
06/02/2018
21.30
 255,116 21.69 21.69 19.86 113,100 29,000 4.0
05/02/2018
21.69
 162,669 22.83 23.13 21.39 57,400 0 2.9
02/02/2018
22.83
 178,592 23.05 23.79 22.52 200 2,500 -0.1
01/02/2018
23.05
 378,616 20.95 23.27 20.95 63,900 1,300 3.3

Chính sách bảo mật | Điều khoản sử dụng |