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)
06/01/2020
15.27
 54,894 15.55 15.55 15.16 0 0 0
03/01/2020
15.55
 43,337 15.16 16.40 15.16 0 0 0
02/01/2020
15.27
 411,669 15.27 15.33 14.99 0 0 0
31/12/2019
15.27
 188,308 16.01 16.01 15.27 0 0 0
30/12/2019
15.89
 75,356 16.18 16.40 15.89 0 0 0
27/12/2019
16.23
 40,839 16.23 16.23 16.18 0 0 0
26/12/2019
16.23
 112,145 16.23 16.29 16.23 0 0 0
25/12/2019
16.18
 79,800 16.29 16.29 16.18 0 0 0
24/12/2019
16.29
 85,107 16.29 16.35 16.23 0 0 0
23/12/2019
16.35
 102,017 16.29 16.40 16.23 0 0 0
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 0 0 0
18/12/2019
16.46
 83,360 16.63 16.63 16.46 0 0 0
17/12/2019
16.63
 145,805 16.63 16.63 16.52 0 0 0
16/12/2019
16.57
 122,820 16.69 16.69 16.57 0 0 0
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 14.20 0 0 0
11/12/2019
16.69
 142,257 16.69 16.74 14.20 0 0 0
10/12/2019
16.69
 188,095 16.80 16.80 16.69 0 0 0
09/12/2019
16.80
 196,170 16.57 19.12 16.57 0 0 0
06/12/2019
16.63
 210,790 16.63 19.17 16.52 0 0 0
05/12/2019
16.69
 135,697 16.69 16.85 16.63 0 0 0
04/12/2019
16.69
 75,467 16.69 16.74 14.25 0 0 0
03/12/2019
16.74
 109,985 16.69 16.80 16.63 0 0 0
02/12/2019
16.69
 40,450 16.69 16.74 16.57 0 0 0
29/11/2019
16.80
 82,453 16.74 16.80 16.63 0 0 0
28/11/2019
16.91
 107,668 16.91 16.91 16.74 0 0 0
27/11/2019
16.85
 36,168 16.97 16.97 16.80 0 0 0
26/11/2019
16.85
 61,615 16.97 16.97 16.85 0 0 0
25/11/2019
16.85
 98,048 17.02 17.02 14.54 0 0 0
22/11/2019
17.08
 204,190 17.19 17.25 16.97 0 0 0
21/11/2019
17.25
 104,102 17.08 17.25 17.08 0 0 0
20/11/2019
17.25
 175,140 17.31 17.31 17.08 0 0 0
19/11/2019
17.25
 292,017 17.25 17.25 17.02 0 0 0
18/11/2019
17.25
 243,580 17.25 17.31 17.08 0 0 0
15/11/2019
17.25
 328,624 17.02 17.36 16.97 0 0 0
14/11/2019
17.02
 996,793 16.69 17.02 14.20 0 0 0
13/11/2019
16.69
 328,098 16.57 16.85 16.52 0 0 0
12/11/2019
16.57
 104,037 16.46 16.57 16.46 0 0 0
11/11/2019
16.46
 100,256 16.46 16.52 16.40 0 0 0
08/11/2019
16.46
 204,621 16.40 16.57 16.40 0 0 0
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 14.08 0 0 0
01/11/2019
16.52
 35,400 16.57 16.74 16.40 0 0 0
31/10/2019
16.52
 105,858 16.69 16.85 16.46 0 0 0
30/10/2019
16.63
 526,015 16.23 16.69 16.23 0 0 0
29/10/2019
16.40
 303,680 16.29 16.40 16.23 0 0 0
28/10/2019
16.29
 191,152 16.35 16.35 16.23 0 0 0
25/10/2019
16.40
 71,068 16.46 16.46 16.35 0 0 0
24/10/2019
16.46
 98,399 16.57 16.57 16.40 0 0 0
23/10/2019
16.57
 200,506 16.57 16.63 16.52 0 0 0
22/10/2019
16.63
 144,557 16.57 16.63 16.52 0 0 0
21/10/2019
16.57
 166,402 16.52 16.63 16.52 0 0 0
18/10/2019
16.52
 182,580 16.57 16.63 16.52 0 0 0
17/10/2019
16.57
 118,056 16.57 16.63 16.57 0 0 0
16/10/2019
16.57
 151,824 16.69 16.69 14.20 0 0 0
15/10/2019
16.80
 89,040 16.85 16.85 16.63 0 0 0
14/10/2019
16.80
 177,050 16.74 16.85 16.74 0 0 0
11/10/2019
16.74
 230,779 16.74 16.74 16.69 0 0 0
10/10/2019
16.74
 148,465 16.74 16.74 16.69 0 0 0
09/10/2019
16.80
 90,916 16.85 16.85 16.74 0 0 0
08/10/2019
16.85
 224,850 16.52 16.91 14.37 0 0 0
07/10/2019
16.85
 322,580 16.80 16.91 14.31 0 0 0
04/10/2019
16.80
 138,290 16.80 16.97 16.74 0 0 0
03/10/2019
16.80
 60,018 16.74 16.85 16.74 0 0 0
02/10/2019
16.85
 80,549 16.85 16.91 14.37 0 0 0
01/10/2019
16.85
 247,041 16.85 16.97 16.80 0 0 0
30/09/2019
16.80
 402,491 16.91 16.91 14.42 0 0 0
27/09/2019
16.85
 172,467 16.97 16.97 14.42 0 0 0
26/09/2019
16.91
 748,177 16.97 16.97 16.85 0 0 0
25/09/2019
16.91
 386,919 16.97 16.97 16.80 0 0 0
24/09/2019
16.91
 284,442 16.97 16.97 14.42 0 0 0
23/09/2019
16.97
 363,950 16.97 17.02 16.97 0 0 0
20/09/2019
17.02
 210,676 17.08 17.08 14.54 0 0 0
19/09/2019
17.08
 266,583 17.08 17.14 17.08 0 0 0
18/09/2019
17.08
 317,554 17.08 17.14 17.02 0 0 0
17/09/2019
17.08
 205,392 17.14 17.14 14.59 0 0 0
16/09/2019
17.14
 181,112 17.08 17.14 17.08 0 0 0
13/09/2019
17.14
 213,719 17.14 17.14 17.02 0 0 0
12/09/2019
17.14
 111,516 17.14 17.19 17.14 0 0 0
11/09/2019
17.19
 165,594 17.19 17.19 17.08 0 0 0
10/09/2019
17.19
 192,510 17.25 17.25 17.08 0 0 0
09/09/2019
17.25
 308,710 17.25 17.25 17.19 0 0 0
06/09/2019
17.25
 601,407 17.25 17.31 17.19 0 0 0
05/09/2019
17.25
 306,628 17.31 17.36 17.25 0 0 0
04/09/2019
17.36
 664,097 17.02 17.36 17.02 0 0 0
03/09/2019
17.31
 563,296 17.25 17.36 17.19 0 0 0
30/08/2019: Cổ tức tiền mặt tỉ lệ: 5%
30/08/2019
17.31
 915,715 17.19 17.36 17.19 0 0 0
29/08/2019
17.25
 649,274 17.36 17.53 17.25 0 0 0
28/08/2019
17.36
 967,414 16.92 17.42 16.86 0 0 0
27/08/2019
16.86
 1,144,976 16.69 16.86 16.64 0 0 0
26/08/2019
16.64
 1,176,391 16.58 16.69 16.42 0 0 0
23/08/2019
16.58
 639,601 16.69 16.69 16.58 0 0 0
22/08/2019
16.69
 263,660 16.75 16.75 16.64 0 0 0
21/08/2019
16.69
 359,497 16.75 16.81 16.64 0 0 0
20/08/2019
16.69
 235,907 16.69 16.69 16.64 0 0 0
19/08/2019
16.75
 117,653 16.75 16.81 16.69 0 0 0
16/08/2019
16.75
 246,556 16.69 16.81 16.69 0 0 0

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