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)
15/08/2019
16.75
 162,327 16.64 16.81 16.64 0 0 0
14/08/2019
16.69
 135,270 16.81 16.81 16.69 0 0 0
13/08/2019
16.64
 414,823 16.75 16.86 16.64 0 0 0
12/08/2019
16.81
 400,224 16.69 16.86 16.47 0 0 0
09/08/2019
16.81
 216,417 16.81 16.86 16.75 0 0 0
08/08/2019
16.81
 387,070 16.58 16.86 14.13 0 0 0
07/08/2019
16.58
 187,830 16.75 16.75 16.53 0 0 0
06/08/2019
16.81
 304,719 16.86 16.86 16.69 0 0 0
05/08/2019
16.92
 494,481 17.36 17.42 16.81 0 0 0
02/08/2019
17.42
 412,257 17.42 17.47 17.36 0 0 0
01/08/2019
17.42
 395,487 17.42 17.47 17.36 0 0 0
31/07/2019
17.47
 386,782 17.47 17.53 17.42 0 0 0
30/07/2019
17.47
 279,020 17.53 17.53 17.42 0 0 0
29/07/2019
17.53
 216,154 17.47 17.53 17.42 0 0 0
26/07/2019
17.47
 203,529 17.42 17.58 14.86 0 0 0
25/07/2019
17.53
 152,979 17.47 17.53 17.36 0 0 0
24/07/2019
17.53
 205,939 17.53 17.58 14.91 0 0 0
23/07/2019
17.58
 323,243 17.47 17.58 17.47 0 0 0
22/07/2019
17.47
 184,989 17.42 17.53 14.91 0 0 0
19/07/2019
17.53
 218,620 17.31 17.58 17.31 0 0 0
18/07/2019
17.47
 298,710 17.42 17.53 17.36 0 0 0
17/07/2019
17.53
 239,371 17.36 17.58 17.36 0 0 0
16/07/2019
17.47
 296,547 17.42 17.53 17.31 0 0 0
15/07/2019
17.42
 87,660 17.47 17.53 17.42 0 0 0
12/07/2019
17.53
 323,171 17.42 17.64 17.42 0 0 0
11/07/2019
17.47
 106,157 17.42 17.53 17.31 0 0 0
10/07/2019
17.47
 150,390 17.36 17.53 17.36 0 0 0
09/07/2019
17.36
 173,981 17.14 17.53 17.14 0 0 0
08/07/2019
17.53
 210,793 17.64 17.64 17.25 0 0 0
05/07/2019
17.58
 324,413 17.53 17.70 17.53 0 0 0
04/07/2019
16.97
 555,289 17.20 17.70 17.20 0 0 0
03/07/2019
17.14
 519,883 16.75 17.20 14.25 0 0 0
02/07/2019
16.75
 197,168 16.69 16.81 16.64 0 0 0
01/07/2019
16.75
 283,399 17.81 17.81 16.69 0 0 0
28/06/2019
18.81
 997,630 16.36 18.81 16.36 0 0 0
27/06/2019
16.53
 463,383 16.30 16.53 16.25 0 0 0
26/06/2019
16.30
 191,110 16.14 16.36 16.14 0 0 0
25/06/2019
16.30
 386,822 16.19 16.30 16.14 0 0 0
24/06/2019
16.25
 305,957 16.42 16.69 13.80 0 0 0
21/06/2019
16.30
 249,450 15.86 16.42 13.41 0 0 0
20/06/2019
16.14
 561,623 16.14 16.14 15.36 0 0 0
19/06/2019
16.03
 483,917 16.64 16.69 16.03 0 0 0
18/06/2019
16.58
 309,625 16.97 16.97 14.36 0 0 0
17/06/2019
16.92
 395,020 16.81 16.97 16.69 0 0 0
14/06/2019
16.97
 140,300 16.69 17.08 16.69 0 0 0
13/06/2019
16.97
 123,472 17.14 17.14 16.92 0 0 0
12/06/2019
17.25
 384,570 16.14 17.25 16.14 0 0 0
11/06/2019
17.25
 137,700 17.42 17.42 14.80 0 0 0
10/06/2019
17.36
 280,061 17.31 17.42 17.25 0 0 0
07/06/2019
17.31
 142,230 17.25 17.36 17.25 0 0 0
06/06/2019
17.42
 232,310 17.53 17.53 14.91 0 0 0
05/06/2019
17.47
 216,500 17.53 17.58 14.91 0 0 0
04/06/2019
17.42
 228,052 17.36 17.58 14.86 0 0 0
03/06/2019
17.42
 189,638 17.47 17.53 17.25 0 0 0
31/05/2019
17.42
 176,717 17.36 17.53 17.25 0 0 0
30/05/2019
17.42
 192,268 17.36 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 14.91 0 0 0
27/05/2019
17.53
 212,800 17.81 17.81 15.02 0 0 0
24/05/2019
17.70
 45,176 17.75 17.75 15.14 0 0 0
23/05/2019
17.81
 69,000 17.81 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 0 0 0
20/05/2019
17.53
 411,550 18.03 18.03 17.31 0 0 0
17/05/2019
17.75
 388,242 18.64 18.64 17.25 0 0 0
16/05/2019
18.64
 110,000 18.86 18.86 18.59 0 0 0
15/05/2019
18.81
 527,805 18.92 18.92 18.70 0 0 0
14/05/2019
18.81
 453,905 18.92 18.98 18.75 0 0 0
13/05/2019
19.03
 155,350 19.48 20.31 19.03 0 0 0
10/05/2019
19.25
 302,357 19.09 19.25 18.92 0 0 0
09/05/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
09/05/2019
19.20
 128,740 19.31 19.64 19.09 0 0 0
08/05/2019
19.29
 448,397 19.29 19.34 19.20 0 0 0
07/05/2019
19.24
 285,028 19.38 19.43 19.24 0 0 0
06/05/2019
19.38
 291,987 19.48 19.48 19.29 0 0 0
03/05/2019
19.48
 458,720 19.48 19.66 19.38 0 0 0
02/05/2019
19.48
 214,174 19.43 19.57 19.43 0 0 0
26/04/2019
19.52
 155,598 19.29 19.52 19.29 0 0 0
25/04/2019
19.48
 160,860 19.43 19.48 19.29 0 0 0
24/04/2019
19.48
 426,270 19.20 19.48 19.11 0 0 0
23/04/2019
19.15
 68,417 19.20 19.29 19.15 0 0 0
22/04/2019
19.20
 154,492 19.24 19.34 19.15 0 0 0
19/04/2019
19.29
 78,207 19.38 19.43 19.24 0 0 0
18/04/2019: Cổ tức tiền mặt tỉ lệ: 5%
18/04/2019
19.43
 74,060 19.57 19.57 16.56 0 0 0
17/04/2019
19.38
 52,389 19.52 19.57 19.34 0 0 0
16/04/2019
19.48
 162,226 19.29 19.48 19.29 0 0 0
12/04/2019
19.34
 225,260 19.29 19.48 19.25 0 0 0
11/04/2019
19.43
 230,286 19.43 19.52 19.25 0 0 0
10/04/2019
19.29
 212,540 19.20 19.38 19.20 0 0 0
09/04/2019
19.15
 124,852 19.25 19.34 16.36 0 0 0
08/04/2019
19.15
 200,609 19.20 19.38 19.06 0 0 0
05/04/2019
19.34
 183,869 19.20 19.48 19.06 0 0 0
04/04/2019
19.25
 50,502 19.20 19.25 19.15 0 0 0
03/04/2019
19.25
 242,030 19.25 19.38 19.06 0 0 0
02/04/2019
19.29
 234,133 19.48 19.48 19.25 0 0 0
01/04/2019
19.52
 172,843 19.61 19.61 19.43 0 0 0
29/03/2019
19.57
 114,764 19.61 19.70 19.57 0 0 0
28/03/2019
19.61
 255,994 19.66 19.70 19.57 0 0 0
27/03/2019
19.66
 113,184 19.70 19.70 19.61 0 0 0
26/03/2019
19.66
 222,961 19.61 19.70 16.73 0 0 0
25/03/2019
19.66
 439,872 19.66 19.70 19.57 0 0 0

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