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)
12/09/2017
31.37
 113,275 31.28 31.37 31.15 89,600 18,000 5.2
11/09/2017
31.28
 92,757 31.41 31.41 31.24 16,000 0 0
08/09/2017
31.41
 82,200 31.41 31.50 31.33 13,000 0 0.9
07/09/2017
31.41
 47,241 31.59 31.59 31.37 8,400 300 0.6
06/09/2017
31.59
 40,222 31.59 31.59 31.46 0 0 0
05/09/2017
31.59
 127,470 31.46 31.59 30.94 69,400 0 5.1
01/09/2017
31.46
 71,820 31.59 31.59 31.07 3,400 0 0.2
31/08/2017
31.59
 121,560 31.54 31.67 31.50 64,700 0 4.7
30/08/2017
31.54
 141,997 31.50 31.71 31.50 55,800 0 4.1
29/08/2017
31.50
 214,481 30.85 31.71 30.85 31,200 0 2.3
28/08/2017
30.85
 72,910 30.68 30.94 30.50 12,500 0 0.9
25/08/2017
30.68
 80,241 30.63 30.72 30.50 14,800 0 1.0
24/08/2017
30.63
 62,540 30.59 30.68 30.46 22,100 0 1.6
23/08/2017
30.59
 33,500 30.55 30.68 30.46 5,200 200 0.4
22/08/2017
30.55
 97,373 30.37 30.68 30.29 26,800 15,500 0.8
21/08/2017
30.37
 142,930 30.98 30.98 30.11 48,200 24,500 1.7
18/08/2017
30.98
 64,129 31.46 31.54 30.94 13,000 2,000 0.8
17/08/2017
31.46
 137,919 30.98 31.93 30.81 20,500 0 1.5
16/08/2017
30.98
 271,929 29.85 31.50 29.72 73,400 40,000 2.4
15/08/2017
29.85
 178,895 29.81 29.90 29.42 75,700 30,000 3.1
14/08/2017
29.81
 284,128 30.50 30.55 28.77 84,900 0 5.8
11/08/2017
30.50
 198,930 31.11 31.11 30.07 21,200 0 1.5
10/08/2017
31.11
 123,850 31.41 31.59 31.02 90,700 0 6.8
09/08/2017
31.41
 85,480 31.67 31.67 31.15 145,200 98,500 3.4
08/08/2017
31.67
 305,305 32.41 32.58 30.29 233,400 195,000 2.8
07/08/2017
32.41
 137,598 33.10 33.10 32.41 39,000 29,840 0.4
04/08/2017
33.10
 119,424 33.53 33.66 32.93 244,500 40,000 15.8
03/08/2017
33.53
 42,863 32.93 33.75 32.93 58,100 50,010 0.6
02/08/2017
32.93
 126,810 34.05 34.14 32.84 130,100 100,200 2.3
01/08/2017
34.05
 59,210 34.61 34.70 34.05 12,100 10 1.0
31/07/2017
34.61
 46,942 34.92 34.92 34.61 24,900 0 2.0
28/07/2017: Cổ tức tiền mặt tỉ lệ: 5%
28/07/2017
34.92
 46,390 34.74 35.05 34.83 20,000 0 1.6
27/07/2017
34.74
 86,157 34.53 34.79 34.40 36,500 300 2.9
26/07/2017
34.53
 36,700 34.66 34.66 34.44 7,300 0 0.6
25/07/2017
34.66
 40,922 35.04 35.47 34.61 7,600 0 0.6
24/07/2017
35.04
 28,374 35.30 35.30 34.87 5,300 0 0.4
21/07/2017
35.30
 76,680 34.87 35.86 35.04 14,700 0 1.2
20/07/2017
34.87
 48,995 34.79 34.92 34.53 8,000 0 0.6
19/07/2017
34.79
 81,500 35.43 35.43 34.57 16,600 0 1.3
18/07/2017
35.43
 95,188 34.83 35.52 34.06 16,900 26,000 -0.7
17/07/2017
34.83
 40,001 35.43 35.56 34.83 11,800 0 1.0
14/07/2017
35.43
 24,873 35.52 35.60 35.26 15,000 0 1.2
13/07/2017
35.52
 21,879 35.52 35.60 35.47 9,200 0 0.8
12/07/2017
35.52
 102,632 35.56 35.65 35.30 55,700 100 4.6
11/07/2017
35.56
 31,460 35.65 35.69 35.52 6,600 0 0.5
10/07/2017
35.65
 78,264 35.90 35.90 35.52 11,200 0 0.9
07/07/2017
35.90
 52,300 36.12 36.33 35.78 10,300 0 0.9
06/07/2017
36.12
 73,623 35.95 36.12 35.69 33,000 0 2.8
05/07/2017
35.95
 58,100 36.16 36.16 35.78 11,500 17,700 -0.5
04/07/2017
36.16
 38,665 36.12 36.25 35.95 7,700 0 0.6
03/07/2017
36.12
 39,093 36.51 36.55 36.03 8,000 0 0.7
30/06/2017
36.51
 88,542 36.16 36.55 36.21 34,800 0 3.0
29/06/2017
36.16
 60,320 35.95 36.16 35.69 30,100 300 2.5
28/06/2017
35.95
 23,033 35.86 35.95 35.69 4,700 0 0.4
27/06/2017
35.86
 51,120 36.08 36.08 35.52 10,400 2,400 0.7
26/06/2017
36.08
 63,769 35.78 36.08 35.26 13,000 1,800 0.9
23/06/2017
35.78
 46,300 35.86 36.38 35.17 9,300 1,500 0.7
22/06/2017
35.86
 84,710 35.82 35.95 34.83 22,000 0 1.8
21/06/2017
35.82
 26,884 36.29 36.29 35.69 5,500 0 0.5
20/06/2017
36.29
 26,200 36.21 36.55 36.12 7,800 0 0.7
19/06/2017
36.21
 53,720 36.33 36.76 36.12 8,300 0 0.7
16/06/2017
36.33
 50,631 36.25 36.64 36.08 13,400 0 1.1
15/06/2017
36.25
 70,039 35.04 37.32 34.40 42,500 39,000 0.0
14/06/2017
35.04
 130,408 36.29 36.29 33.54 42,500 39,000 0.3
13/06/2017
36.29
 122,341 37.19 37.19 36.12 50,000 0 4.3
12/06/2017
37.19
 58,300 38.44 38.44 36.85 0 20,000 -1.7
09/06/2017
38.44
 11,720 38.53 38.57 38.44 0 0 0
08/06/2017
38.53
 55,826 38.36 38.79 38.23 50,000 0 4.5
07/06/2017
38.36
 16,400 38.83 38.83 38.27 0 0 0
06/06/2017
38.83
 56,780 38.74 39.13 38.61 49,400 0 4.5
05/06/2017
38.74
 138,600 38.79 38.83 38.61 170,700 2,100 15.2
02/06/2017
38.79
 33,040 38.91 38.91 38.70 0 0 0
01/06/2017
38.91
 18,900 39.39 39.39 38.87 0 0 0
31/05/2017
39.39
 67,000 39.22 39.47 38.96 50,000 0 4.6
30/05/2017
39.22
 110,900 38.91 39.52 38.70 100,100 0 9.2
29/05/2017
38.91
 131,209 38.70 39.26 38.57 50,100 0 4.6
26/05/2017
38.70
 119,684 38.70 38.83 38.48 2,100 0 0.2
25/05/2017
38.70
 28,830 38.70 38.91 38.27 0 0 0
24/05/2017
38.70
 49,408 38.91 39.09 38.66 12,200 0 1.1
23/05/2017
38.91
 41,700 39.43 39.56 38.74 0 0 0
22/05/2017
39.43
 28,200 39.77 39.77 39.43 4,500 0 0.4
19/05/2017
39.77
 39,670 39.60 39.86 39.56 12,600 0 1.2
18/05/2017
39.60
 38,900 39.65 39.95 39.52 3,200 0 0.3
17/05/2017
39.65
 16,000 39.43 41.71 39.34 0 0 0
16/05/2017
39.43
 27,610 39.90 39.90 38.70 2,200 0 0.2
15/05/2017
39.90
 34,128 39.86 39.95 38.70 0 4,000 -0.4
12/05/2017
39.86
 68,072 40.85 40.85 39.30 3,000 0 0.3
11/05/2017
40.85
 32,317 40.85 40.94 40.85 0 0 0
10/05/2017
40.85
 51,281 41.32 41.32 40.85 0 2,000 -0.2
09/05/2017
41.32
 48,893 41.71 41.71 41.32 0 0 0
08/05/2017
41.71
 27,952 42.05 42.27 41.28 0 0 0
05/05/2017
42.05
 53,616 41.97 42.27 42.05 0 0 0
04/05/2017
41.97
 84,343 41.06 42.35 41.32 0 1,000 -0.1
03/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
03/05/2017
41.06
 29,110 40.85 42.14 41.02 0 2,000 -0.2
28/04/2017
40.85
 30,010 40.98 41.18 40.85 3,200 0 0.4
27/04/2017
40.98
 14,000 40.85 41.02 40.78 0 0 0
26/04/2017
40.85
 16,430 41.31 41.61 40.78 0 0 0
25/04/2017
41.31
 20,900 41.38 41.51 41.15 0 0 0
24/04/2017
41.38
 56,533 40.55 41.38 40.55 28,500 0 3.6
21/04/2017
40.55
 25,418 40.55 40.55 40.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |