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)
10/09/2019
17.19
 192,510 17.25 17.25 17.08 163,600 3,000 4.9
09/09/2019
17.25
 308,710 17.25 17.25 17.19 293,700 1,000 8.9
06/09/2019
17.25
 601,407 17.25 17.31 17.19 584,900 1,700 17.8
05/09/2019
17.25
 306,628 17.36 17.36 17.25 274,300 0 8.4
04/09/2019
17.36
 664,097 17.31 17.36 17.02 614,400 0 18.8
03/09/2019
17.31
 563,296 17.31 17.36 17.19 256,800 0 7.9
30/08/2019: Cổ tức tiền mặt tỉ lệ: 5%
30/08/2019
17.31
 915,715 17.25 17.36 17.19 381,500 19,640 11.1
29/08/2019
17.25
 649,274 17.36 17.53 17.25 148,100 6,000 4.4
28/08/2019
17.36
 967,414 16.86 17.42 16.86 351,120 0 10.9
27/08/2019
16.86
 1,144,976 16.64 16.86 16.64 315,500 11,000 9.1
26/08/2019
16.64
 1,176,391 16.58 16.69 16.42 605,250 0 18.1
23/08/2019
16.58
 639,601 16.69 16.69 16.58 378,300 0 11.3
22/08/2019
16.69
 263,660 16.69 16.75 16.64 135,100 0 4.0
21/08/2019
16.69
 359,497 16.69 16.81 16.64 134,300 2,953 3.9
20/08/2019
16.69
 235,907 16.75 16.75 16.64 200,500 0 6.0
19/08/2019
16.75
 117,653 16.75 16.81 16.69 90,700 0 2.7
16/08/2019
16.75
 246,556 16.75 16.81 16.69 158,853 3,200 4.7
15/08/2019
16.75
 162,327 16.69 16.81 16.64 84,100 0 2.5
14/08/2019
16.69
 135,270 16.64 16.81 16.69 114,500 0 3.4
13/08/2019
16.64
 414,823 16.81 16.86 16.64 43,000 0 1.3
12/08/2019
16.81
 400,224 16.81 16.86 16.47 60,400 3,000 1.7
09/08/2019
16.81
 216,417 16.81 16.86 16.75 131,200 19,800 3.4
08/08/2019
16.81
 387,070 16.58 16.86 16.58 53,600 0 1.6
07/08/2019
16.58
 187,830 16.81 16.81 16.53 121,400 30,000 2.7
06/08/2019
16.81
 304,719 16.92 16.92 16.69 224,300 16,000 6.3
05/08/2019
16.92
 494,481 17.42 17.42 16.81 269,700 13,000 7.8
02/08/2019
17.42
 412,257 17.42 17.47 17.36 321,400 50,000 8.5
01/08/2019
17.42
 395,487 17.47 17.47 17.36 309,100 40,000 8.4
31/07/2019
17.47
 386,782 17.47 17.53 17.42 310,000 2,300 9.7
30/07/2019
17.47
 279,020 17.53 17.53 17.42 261,500 200 8.2
29/07/2019
17.53
 216,154 17.47 17.53 17.42 195,300 5,000 6.0
26/07/2019
17.47
 203,529 17.53 17.58 17.42 157,100 50,000 3.4
25/07/2019
17.53
 152,979 17.53 17.53 17.36 119,600 1,000 3.7
24/07/2019
17.53
 205,939 17.58 17.58 17.53 128,400 30,000 3.1
23/07/2019
17.58
 323,243 17.47 17.58 17.47 218,600 300 6.9
22/07/2019
17.47
 184,989 17.53 17.53 17.42 147,100 30,000 3.7
19/07/2019
17.53
 218,620 17.47 17.58 17.31 60,000 0 1.9
18/07/2019
17.47
 298,710 17.53 17.53 17.36 221,200 24,300 6.2
17/07/2019
17.53
 239,371 17.47 17.58 17.36 10,900 0 0.3
16/07/2019
17.47
 296,547 17.42 17.53 17.31 75,400 5,000 2.2
15/07/2019
17.42
 87,660 17.53 17.53 17.42 10,200 0 0.3
12/07/2019
17.53
 323,171 17.47 17.64 17.42 199,200 0 6.3
11/07/2019
17.47
 106,157 17.47 17.53 17.31 21,800 0 0.7
10/07/2019
17.47
 150,390 17.36 17.53 17.36 33,500 0 1.1
09/07/2019
17.36
 173,981 17.53 17.53 17.14 44,900 0 1.4
08/07/2019
17.53
 210,793 17.58 17.64 17.25 145,600 0 4.6
05/07/2019
17.58
 324,413 17.58 17.70 17.53 211,400 0 6.7
04/07/2019
17.58
 555,289 17.14 17.70 17.20 362,800 2,000 11.4
03/07/2019
17.14
 519,883 16.75 17.20 16.69 273,800 101,115 5.3
02/07/2019
16.75
 197,168 16.75 16.81 16.64 159,900 100,000 1.8
01/07/2019
16.75
 283,399 18.81 18.81 16.69 58,200 90,000 -1.0
28/06/2019
18.81
 997,630 16.53 18.81 16.36 783,300 74,760 22.3
27/06/2019
16.53
 463,383 16.30 16.53 16.25 287,020 800 8.4
26/06/2019
16.30
 191,110 16.30 16.36 16.14 131,700 0 3.8
25/06/2019
16.30
 386,822 16.25 16.30 16.14 337,300 210,000 3.7
24/06/2019
16.25
 305,957 16.30 16.53 16.19 202,256 199,600 0.1
21/06/2019
16.30
 249,450 16.14 16.42 15.86 130,400 90,000 1.2
20/06/2019
16.14
 561,623 16.03 16.14 15.36 228,900 0 6.5
19/06/2019
16.03
 483,917 16.58 16.64 16.03 121,900 181,000 -1.7
18/06/2019
16.58
 309,625 16.92 16.97 16.53 84,900 1,000 2.5
17/06/2019
16.92
 395,020 16.97 16.97 16.69 157,700 0 4.8
14/06/2019
16.97
 140,300 16.97 17.08 16.69 4,000 0 0.1
13/06/2019
16.97
 123,472 17.25 17.25 16.92 0 3,432 -0.1
12/06/2019
17.25
 384,570 17.25 17.25 16.14 200 0 0.0
11/06/2019
17.25
 137,700 17.36 17.42 17.14 42,200 0 1.3
10/06/2019
17.36
 280,061 17.31 17.42 17.25 4,300 0 0.1
07/06/2019
17.31
 142,230 17.42 17.42 17.25 0 0 0
06/06/2019
17.42
 232,310 17.47 17.53 17.25 5,200 50,000 -1.4
05/06/2019
17.47
 216,500 17.42 17.58 17.42 100 0 0.0
04/06/2019
17.42
 228,052 17.42 17.58 17.31 20 6,700 -0.2
03/06/2019
17.42
 189,638 17.42 17.53 17.25 0 0 0
31/05/2019
17.42
 176,717 17.42 17.53 17.25 0 0 0
30/05/2019
17.42
 192,268 17.42 17.53 17.25 0 0 0
29/05/2019
17.42
 56,524 17.36 17.42 17.36 0 0 0
28/05/2019
17.36
 194,542 17.53 17.53 17.36 0 0 0
27/05/2019
17.53
 212,800 17.70 17.81 17.36 0 0 0
24/05/2019
17.70
 45,176 17.81 17.81 17.58 0 3,000 -0.1
23/05/2019
17.81
 69,000 17.92 17.92 17.64 0 0 0
22/05/2019
17.92
 100,885 17.86 18.09 17.86 0 0 0
21/05/2019
17.86
 274,810 17.53 17.86 17.53 100,000 0 3.2
20/05/2019
17.53
 411,550 17.75 18.03 17.31 140,000 104,100 1.1
17/05/2019
17.75
 388,242 18.64 18.64 17.25 32,000 104,100 -2.3
16/05/2019
18.64
 110,000 18.81 18.86 18.59 400 60,000 -2.0
15/05/2019
18.81
 527,805 18.81 18.92 18.70 0 226,400 -7.7
14/05/2019
18.81
 453,905 19.03 19.03 18.75 508,700 506,000 0.1
13/05/2019
19.03
 155,350 19.25 20.31 19.03 21,900 0 0.8
10/05/2019
19.25
 302,357 19.20 19.25 18.92 54,900 6,700 1.7
09/05/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
09/05/2019
19.20
 128,740 19.29 19.64 19.09 21,000 0 0.7
08/05/2019
19.29
 448,397 19.24 19.34 19.20 77,400 156,080 -3.3
07/05/2019
19.24
 285,028 19.38 19.43 19.24 53,900 150,000 -4.0
06/05/2019
19.38
 291,987 19.48 19.48 19.29 37,500 211,100 -7.3
03/05/2019
19.48
 458,720 19.48 19.66 19.38 65,000 201,500 -5.7
02/05/2019
19.48
 214,174 19.52 19.57 19.43 30,000 58,000 -1.2
26/04/2019
19.52
 155,598 19.48 19.52 19.29 0 0 0
25/04/2019
19.48
 160,860 19.48 19.48 19.29 3,060 8,000 -0.2
24/04/2019
19.48
 426,270 19.15 19.48 19.11 5,200 0 0.2
23/04/2019
19.15
 68,417 19.20 19.29 19.15 3,000 0 0.1
22/04/2019
19.20
 154,492 19.29 19.34 19.15 23,000 0 1.0
19/04/2019
19.29
 78,207 19.43 19.43 19.24 13,000 0 0.5
18/04/2019: Cổ tức tiền mặt tỉ lệ: 5%
18/04/2019
19.43
 74,060 19.38 19.57 19.29 3,120 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |