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)
31/01/2018
20.95
 271,259 19.64 21.17 19.21 51,000 0 2.4
30/01/2018
19.64
 344,645 19.86 19.90 18.73 620 1,000 -0.0
29/01/2018
19.86
 316,093 21.13 21.13 19.77 0 15,000 -0.7
26/01/2018
21.13
 328,635 21.26 21.30 20.95 0 127,600 -6.2
25/01/2018
21.26
 542,308 21.74 21.91 20.73 31,800 66,000 -1.7
24/01/2018
21.74
 234,190 22.04 22.31 21.74 48,300 91,600 -2.2
23/01/2018
22.04
 215,150 22.26 22.31 22.00 24,900 5,000 1.0
22/01/2018
22.26
 219,780 22.52 22.70 22.00 200 15,400 -0.8
19/01/2018
22.52
 208,300 22.92 23.13 22.44 5,020 59,900 -2.8
18/01/2018
22.92
 334,530 22.48 22.92 22.04 100,900 78,000 1.2
17/01/2018
22.48
 210,360 22.74 22.92 22.48 200 10,900 -0.6
16/01/2018
22.74
 140,850 22.65 22.96 22.65 2,400 0 0.1
15/01/2018
22.65
 221,349 23.05 23.09 22.04 5,400 1,100 0.2
12/01/2018
23.05
 139,340 23.00 23.35 22.96 400 2,500 -0.1
11/01/2018
23.00
 322,009 23.66 23.66 22.92 14,900 0 0.8
10/01/2018
23.66
 259,042 23.83 23.88 23.57 100 0 0.0
09/01/2018
23.83
 180,848 24.01 24.27 23.79 0 0 0
08/01/2018
24.01
 100,613 24.44 24.66 23.96 0 0 0
05/01/2018
24.44
 222,321 24.05 26.15 24.09 1,400 0 0.1
04/01/2018
24.05
 54,337 23.92 24.09 23.83 500 0 0.0
03/01/2018
23.92
 153,513 23.96 24.01 23.88 0 0 0
02/01/2018
23.96
 95,301 23.75 24.18 23.83 0 0 0
29/12/2017
23.75
 145,967 23.92 24.01 23.61 0 0 0
28/12/2017
23.92
 242,462 24.31 24.31 23.83 30,730 0 1.7
27/12/2017
24.31
 85,202 24.36 24.40 24.23 0 0 0
26/12/2017
24.36
 135,310 24.44 24.44 24.27 2,000 50,000 -2.7
25/12/2017
24.44
 116,390 24.53 24.53 24.27 0 90 -0.0
22/12/2017
24.53
 118,015 24.44 24.58 24.40 500 0 0.0
21/12/2017
24.44
 244,200 24.66 24.84 24.40 100,000 0 5.6
20/12/2017
24.66
 173,460 24.44 24.75 24.01 95,500 0 5.4
19/12/2017: Cổ tức tiền mặt tỉ lệ: 5%
19/12/2017
24.44
 150,065 24.66 24.92 24.36 50,000 9,000 2.3
18/12/2017
24.66
 610,110 24.66 25.10 24.66 170,000 0 9.8
15/12/2017
24.66
 412,772 23.58 24.79 23.58 120,000 0 6.7
14/12/2017
23.58
 53,998 23.58 23.71 23.28 0 0 0
13/12/2017
23.58
 90,972 23.54 23.80 23.28 0 0 0
12/12/2017
23.54
 170,590 23.80 23.88 23.02 20 23,000 -1.2
11/12/2017
23.80
 74,023 24.23 24.23 23.58 0 0 0
08/12/2017
24.23
 82,897 24.10 24.58 24.06 0 0 0
07/12/2017
24.10
 193,670 23.67 24.23 23.58 10 0 0.0
06/12/2017
23.67
 202,760 24.23 24.32 23.28 1,800 0 0.1
05/12/2017
24.23
 133,424 24.62 24.92 24.01 0 0 0
04/12/2017
24.62
 322,302 25.57 25.57 24.62 0 0 0
01/12/2017
25.57
 77,721 25.61 25.61 25.44 2,443 27,980 -1.5
30/11/2017
25.61
 119,350 25.53 25.79 25.44 0 3,000 -0.2
29/11/2017
25.53
 125,320 25.74 25.96 25.27 0 9,600 -0.6
28/11/2017
25.74
 162,220 25.87 26.18 25.74 0 0 0
27/11/2017
25.87
 153,235 25.44 26.83 25.48 5,600 5,700 -0.0
24/11/2017
25.44
 312,474 26.05 26.09 25.18 10,000 135,000 -7.3
23/11/2017
26.05
 119,612 26.31 26.39 26.00 10 100 -0.0
22/11/2017
26.31
 69,683 26.35 26.35 26.13 1,687 500 0.1
21/11/2017
26.35
 67,227 26.22 26.44 26.22 2,200 0 0.1
20/11/2017
26.22
 252,017 26.05 26.61 26.05 100 100,650 -6.1
17/11/2017
26.05
 209,725 26.52 26.57 25.96 10,100 3,600 0.4
16/11/2017
26.52
 108,937 26.74 26.74 26.48 0 1,100 -0.1
15/11/2017
26.74
 116,511 26.74 26.91 26.65 10,000 31,300 -1.3
14/11/2017
26.74
 112,580 26.78 26.78 26.39 2,000 800 0.1
13/11/2017
26.78
 140,716 27.34 27.34 26.48 1,000 0 0.1
10/11/2017
27.34
 127,151 27.13 27.69 27.17 1,100 0 0.1
09/11/2017
27.13
 119,270 26.83 27.26 26.39 17,600 0 1.1
08/11/2017
26.83
 289,716 27.30 27.52 26.44 10,630 0 0.7
07/11/2017
27.30
 295,351 28.47 28.77 26.96 0 0 0
06/11/2017
28.47
 433,350 26.83 29.68 26.83 1,500 15,000 -0.9
03/11/2017
26.83
 555,416 24.45 26.83 24.66 400 0 0.0
02/11/2017
24.45
 380,450 23.58 24.66 23.62 800 0 0.0
01/11/2017
23.58
 175,919 23.71 23.80 23.36 0 31,600 -1.7
31/10/2017
23.71
 245,675 23.75 24.01 23.58 200 150,100 -8.2
30/10/2017
23.75
 304,100 23.75 24.66 22.72 20,000 80,000 -3.3
27/10/2017
23.75
 681,073 23.88 24.27 22.07 0 165,760 -8.6
26/10/2017
23.88
 238,950 24.58 25.10 23.80 5,000 68,700 0
25/10/2017
24.58
 396,929 26.48 26.48 22.72 48,200 88,200 -2.3
24/10/2017
26.48
 333,560 28.17 28.17 26.22 90,100 0 5.5
23/10/2017
28.17
 120,960 28.73 28.73 28.04 27,900 500 1.8
20/10/2017
28.73
 45,582 28.77 28.86 28.73 0 0 0
19/10/2017
28.77
 73,606 28.82 28.86 28.73 46,500 0 3.1
18/10/2017
28.82
 30,155 28.77 28.90 28.77 15,000 0 1.0
17/10/2017
28.77
 21,650 28.99 28.99 28.73 0 0 0
16/10/2017
28.99
 141,055 28.90 29.08 28.47 78,500 0 5.2
13/10/2017
28.90
 38,062 29.21 29.21 28.90 0 0 0
12/10/2017
29.21
 31,200 29.12 29.34 29.08 9,900 0 0
11/10/2017
29.12
 48,088 28.99 29.25 28.90 15,000 0 1.0
10/10/2017
28.99
 51,410 29.16 29.16 28.82 26,600 0 0
09/10/2017
29.16
 32,924 29.42 29.42 28.60 0 0 0
06/10/2017
29.42
 67,911 29.51 29.85 28.99 0 0 0
05/10/2017
29.51
 106,380 28.77 29.85 28.56 0 0 0
04/10/2017
28.77
 206,812 28.99 28.99 28.47 102,100 0 6.8
03/10/2017
28.99
 187,920 29.72 29.72 28.51 3,700 0 0.2
02/10/2017
29.72
 69,150 30.16 30.16 29.42 0 0 0
29/09/2017
30.16
 31,550 30.33 30.33 30.07 0 0 0
28/09/2017
30.33
 50,910 30.37 30.37 30.29 0 0 0
27/09/2017
30.37
 74,194 30.46 30.46 30.29 0 4,200 -0.3
26/09/2017
30.46
 38,726 30.55 30.55 30.42 0 0 0
25/09/2017
30.55
 38,180 30.68 30.72 30.50 0 0 0
22/09/2017
30.68
 41,362 30.68 30.94 30.63 0 0 0
21/09/2017
30.68
 32,840 30.55 30.76 30.50 300 0 0.0
20/09/2017
30.55
 49,319 30.55 30.59 30.42 0 0 0
19/09/2017
30.55
 71,149 30.72 30.72 30.46 0 0 0
18/09/2017
30.72
 69,457 31.02 31.02 30.50 9,000 0 0.6
15/09/2017
31.02
 39,068 31.15 31.15 30.94 7,300 39 0.5
14/09/2017
31.15
 65,185 31.37 31.37 31.07 12,400 0 0.9
13/09/2017
31.37
 50,738 31.37 31.41 31.28 21,500 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |