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)
05/02/2020
15.72
 224,712 15.50 15.78 15.38 60,000 0 1.7
04/02/2020
15.50
 261,764 15.27 15.50 15.16 178,900 2,000 4.8
03/02/2020
15.27
 131,230 15.55 15.55 14.88 29,030 0 0.8
31/01/2020
15.55
 206,877 15.55 15.61 15.44 127,100 0 3.5
30/01/2020
15.55
 90,010 15.67 15.84 15.50 24,600 0 0.7
22/01/2020
15.67
 67,010 15.27 15.78 15.33 3,410 0 0.1
21/01/2020
15.27
 96,561 15.27 15.33 15.21 66,000 0 1.8
20/01/2020
15.27
 67,340 15.16 15.33 15.10 54,700 0 1.5
17/01/2020
15.16
 101,431 15.27 15.27 15.16 30,700 0 0.8
16/01/2020
15.27
 145,386 15.27 15.33 15.21 89,600 0 2.4
15/01/2020
15.27
 105,118 15.27 15.33 15.21 75,518 0 2.0
14/01/2020
15.27
 38,050 15.33 15.33 15.16 21,200 0 0.6
13/01/2020
15.33
 64,447 15.21 15.44 15.16 33,747 0 0.9
10/01/2020
15.21
 115,362 15.10 15.27 15.04 29,540 0 0.8
09/01/2020
15.10
 72,650 15.04 15.16 14.99 39,000 0 1.0
08/01/2020
15.04
 120,052 15.21 15.21 14.99 56,200 200 1.5
07/01/2020
15.21
 66,448 15.27 15.27 15.10 16,300 0 0.4
06/01/2020
15.27
 54,894 15.55 15.55 15.16 13,500 8,600 0.1
03/01/2020
15.55
 43,337 15.27 15.78 15.16 4,700 0 0.1
02/01/2020
15.27
 411,669 15.27 15.33 14.99 197,100 25,000 4.6
31/12/2019
15.27
 188,308 15.89 16.01 15.27 810 16,700 -0.4
30/12/2019
15.89
 75,356 16.23 16.23 15.89 60 7,900 -0.2
27/12/2019
16.23
 40,839 16.23 16.23 16.18 0 6,200 -0.2
26/12/2019
16.23
 112,145 16.18 16.29 16.23 0 16,200 -0.5
25/12/2019
16.18
 79,800 16.29 16.29 16.18 0 12,300 -0.4
24/12/2019
16.29
 85,107 16.35 16.35 16.23 0 13,500 -0.4
23/12/2019
16.35
 102,017 16.35 16.40 16.23 8,300 19,900 -0.3
20/12/2019
16.35
 50,645 16.40 16.40 16.29 0 0 0
19/12/2019
16.40
 188,281 16.46 16.46 16.35 7,600 0 0.2
18/12/2019
16.46
 83,360 16.63 16.63 16.46 30,700 0 0.9
17/12/2019
16.63
 145,805 16.57 16.63 16.52 67,300 2,400 1.9
16/12/2019
16.57
 122,820 16.69 16.69 16.57 40,000 0 1.2
13/12/2019
16.69
 95,131 16.69 16.74 16.69 0 0 0
12/12/2019
16.69
 229,027 16.69 16.74 16.63 44,000 0 1.3
11/12/2019
16.69
 142,257 16.69 16.74 16.69 100,000 0 3.0
10/12/2019
16.69
 188,095 16.80 16.80 16.69 80,000 0 2.4
09/12/2019
16.80
 196,170 16.63 16.85 16.57 155,800 0 4.6
06/12/2019
16.63
 210,790 16.69 16.69 16.52 20,900 0 0.6
05/12/2019
16.69
 135,697 16.69 16.85 16.63 0 1,000 0.0
04/12/2019
16.69
 75,467 16.74 16.74 16.63 0 100 0.0
03/12/2019
16.74
 109,985 16.57 16.80 16.63 23,000 0 0.7
02/12/2019
16.57
 40,450 16.80 16.80 16.57 0 0 0
29/11/2019
16.80
 82,453 16.91 16.91 16.63 400 0 0.0
28/11/2019
16.91
 107,668 16.85 16.91 16.74 200 0 0.0
27/11/2019
16.85
 36,168 16.85 16.97 16.80 0 0 0
26/11/2019
16.85
 61,615 16.85 16.97 16.85 0 0 0
25/11/2019
16.85
 98,048 17.08 17.08 16.80 20 0 0.0
22/11/2019
17.08
 204,190 17.25 17.25 16.97 111,300 0 3.4
21/11/2019
17.25
 104,102 17.25 17.25 17.08 98,100 0 3.0
20/11/2019
17.25
 175,140 17.25 17.31 17.08 139,700 4,300 4.1
19/11/2019
17.25
 292,017 17.25 17.25 17.02 250,400 1,700 7.6
18/11/2019
17.25
 243,580 17.25 17.31 17.08 124,700 29,100 2.9
15/11/2019
17.25
 328,624 17.02 17.36 16.97 160,600 60 4.9
14/11/2019
17.02
 996,793 16.69 17.02 16.69 168,350 0 5.0
13/11/2019
16.69
 328,098 16.57 16.85 16.52 60,000 0 1.8
12/11/2019
16.57
 104,037 16.46 16.57 16.46 25,100 0 0.7
11/11/2019
16.46
 100,256 16.46 16.52 16.40 0 5,000 -0.1
08/11/2019
16.46
 204,621 16.40 16.57 16.40 23,400 0 0.7
07/11/2019
16.40
 50,248 16.40 16.52 16.35 0 0 0
06/11/2019
16.40
 32,626 16.40 16.57 16.29 0 0 0
05/11/2019
16.40
 68,730 16.46 16.52 16.35 0 0 0
04/11/2019
16.46
 126,313 16.52 16.69 16.40 100,000 0 2.9
01/11/2019
16.52
 35,400 16.52 16.74 16.40 0 0 0
31/10/2019
16.52
 105,858 16.63 16.85 16.46 10 0 0.0
30/10/2019
16.63
 526,015 16.40 16.69 16.23 327,400 0 9.5
29/10/2019
16.40
 303,680 16.29 16.40 16.23 769,400 0 22.2
28/10/2019
16.29
 191,152 16.40 16.40 16.23 101,800 0 2.9
25/10/2019
16.40
 71,068 16.46 16.46 16.35 21,300 0 0.6
24/10/2019
16.46
 98,399 16.57 16.57 16.40 31,300 0 0.9
23/10/2019
16.57
 200,506 16.63 16.63 16.52 68,600 0 2.0
22/10/2019
16.63
 144,557 16.57 16.63 16.52 30,700 0 0.9
21/10/2019
16.57
 166,402 16.52 16.63 16.52 109,300 0 3.2
18/10/2019
16.52
 182,580 16.57 16.63 16.52 103,600 0 3.0
17/10/2019
16.57
 118,056 16.57 16.63 16.57 99,700 0 2.9
16/10/2019
16.57
 151,824 16.69 16.69 16.52 80,040 0 2.4
15/10/2019
16.69
 89,040 16.80 16.85 16.63 5,026 0 0.1
14/10/2019
16.80
 177,050 16.74 16.85 16.74 154,410 0 4.6
11/10/2019
16.74
 230,779 16.74 16.74 16.69 195,500 600 5.8
10/10/2019
16.74
 148,465 16.80 16.80 16.69 79,300 0 2.3
09/10/2019
16.80
 90,916 16.85 16.85 16.74 43,550 24 1.3
08/10/2019
16.85
 224,850 16.85 16.91 16.52 105,900 0 3.2
07/10/2019
16.85
 322,580 16.80 16.91 16.80 231,150 0 6.9
04/10/2019
16.80
 138,290 16.80 16.85 16.74 109,050 3,000 3.1
03/10/2019
16.80
 60,018 16.85 16.85 16.74 32,900 0 1.0
02/10/2019
16.85
 80,549 16.85 16.91 16.80 42,800 0 1.3
01/10/2019
16.85
 247,041 16.80 16.85 16.80 189,000 0 5.6
30/09/2019
16.80
 402,491 16.85 16.91 16.80 576,200 0 17.1
27/09/2019
16.85
 172,467 16.91 16.97 16.69 80,100 0 2.4
26/09/2019
16.91
 748,177 16.91 16.97 16.85 356,700 0 10.7
25/09/2019
16.91
 386,919 16.91 16.97 16.80 160,400 0 4.8
24/09/2019
16.91
 284,442 16.97 16.97 16.85 539,600 0 16.1
23/09/2019
16.97
 363,950 17.02 17.02 16.97 320,550 0 9.6
20/09/2019
17.02
 210,676 17.08 17.08 16.97 97,100 0 2.9
19/09/2019
17.08
 266,583 17.08 17.14 17.08 99,900 0 3.0
18/09/2019
17.08
 317,554 17.08 17.14 17.02 7,983,494 7,857,694 3.8
17/09/2019
17.08
 205,392 17.14 17.14 17.08 179,800 0 5.4
16/09/2019
17.14
 181,112 17.14 17.14 17.08 108,300 500 3.3
13/09/2019
17.14
 213,719 17.14 17.14 17.02 160,548 0 4.9
12/09/2019
17.14
 111,516 17.19 17.19 17.14 83,200 0 2.5
11/09/2019
17.19
 165,594 17.19 17.19 17.08 153,800 1,000 4.6

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