CTCP Đường Quảng Ngãi (qns)

48
0.70
(1.48%)
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
(2024-08-21) 		0.50 1.04% 4,286,400 -1,156,500 -54.6
46.70
48.10
48
2 tháng
(2024-07-22) 		0.20 0.42% 12,237,300 -3,447,850 -163.8
45.84
48.10
48
3 tháng
(2024-06-24) 		0.50 1.04% 21,538,600 -4,726,671 -227.0
45.84
48.97
48
6 tháng
(2024-03-25) 		2.90 6.42% 73,265,300 -4,843,647 -229.7
44.57
50.54
48
12 tháng
(2023-09-26) 		3.15 7.03% 152,602,700 -7,849,026 -363.3
40.35
50.54
48
24 tháng
(2022-10-03) 		11.11 30.10% 290,139,040 -16,619,417 -804.2
29.13
50.54
48
36 tháng
(2021-10-06) 		6.82 16.56% 434,526,849 -10,393,459 -481.5
29.13
50.54
48
60 tháng
(2019-10-17) 		28.40 144.93% 600,852,096 -8,197,772 -381.0
13.86
50.54
48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/04/2017
40.55
 11,300 40.62 40.62 40.52 0 0 0
19/04/2017
40.62
 24,800 40.45 40.62 40.45 0 0 0
18/04/2017
40.45
 60,428 40.55 40.68 40.35 0 0 0
17/04/2017
40.55
 21,570 40.55 40.68 40.52 0 0 0
14/04/2017
40.55
 13,870 40.78 40.85 40.42 0 0 0
13/04/2017: Cổ tức tiền mặt tỉ lệ: 10%
13/04/2017
40.78
 23,901 40.68 40.98 40.45 5,700 0 0.7
12/04/2017
40.68
 46,100 40.72 41.11 40.65 12,300 0 1.5
11/04/2017
40.72
 133,229 40.16 41.31 40.36 37,800 0 4.7
10/04/2017
40.16
 23,666 39.86 40.19 40.03 0 0 0
07/04/2017
39.86
 40,860 39.24 40.06 39.60 0 0 0
05/04/2017
39.24
 143,511 40.03 40.09 38.06 53,000 0 6.3
04/04/2017
40.03
 43,305 40.49 40.52 40.00 16,000 0 2.0
03/04/2017
40.49
 53,510 40.36 40.68 40.45 0 200 -0.0
31/03/2017
40.36
 54,832 41.01 41.01 40.29 10,000 0 1.2
30/03/2017
41.01
 15,948 41.01 41.21 40.85 0 3,000 -0.4
29/03/2017
41.01
 45,100 41.31 41.31 40.68 20,000 0 2.5
28/03/2017
41.31
 42,550 41.01 41.34 40.95 20,000 3,000 2.1
27/03/2017
41.01
 46,417 41.50 41.60 41.01 0 0 0
24/03/2017
41.50
 36,410 41.27 41.50 41.31 0 0 0
23/03/2017
41.27
 25,000 41.24 41.34 41.21 0 0 0
22/03/2017
41.24
 98,400 41.34 41.34 40.98 10,700 0 1.3
21/03/2017
41.34
 64,739 42.26 42.26 41.34 2,200 0 0.3
20/03/2017
42.26
 61,310 41.27 42.26 41.34 3,300 0 0.4
17/03/2017
41.27
 116,626 40.78 41.31 40.75 56,500 1,000 6.9
16/03/2017
40.78
 62,160 40.72 40.78 40.65 32,700 0 4.1
15/03/2017
40.72
 83,658 40.45 40.82 40.52 14,000 0 1.7
14/03/2017
40.45
 121,050 40.29 40.55 40.06 51,800 66,300 -1.8
13/03/2017
40.29
 95,060 40.65 40.82 40.16 21,200 31,700 -1.3
10/03/2017
40.65
 119,764 40.39 40.68 40.42 61,100 0 7.6
09/03/2017
40.39
 80,215 40.13 40.55 40.26 10,200 0 1.3
08/03/2017
40.13
 75,111 39.77 40.16 39.54 39,500 0 4.8
07/03/2017
39.77
 99,309 39.57 39.86 39.40 20,200 0 2.4
06/03/2017
39.57
 109,760 39.18 39.70 38.98 53,000 100 6.4
03/03/2017
39.18
 86,180 39.04 39.37 38.88 32,300 3,100 3.5
02/03/2017
39.04
 60,621 39.37 39.86 39.01 23,700 0 2.8
01/03/2017
39.37
 99,920 39.77 40.36 38.78 37,900 0 4.5
28/02/2017
39.77
 133,763 39.04 40.32 38.88 32,500 0 3.9
27/02/2017
39.04
 125,834 38.09 39.04 37.93 54,200 0 6.4
24/02/2017
38.09
 308,714 36.58 39.21 36.55 85,300 0 9.7
23/02/2017
36.58
 117,653 36.22 36.68 36.35 22,700 0 2.5
22/02/2017
36.22
 133,807 36.09 36.35 36.03 57,100 0 6.3
21/02/2017
36.09
 96,494 35.76 36.25 35.76 37,700 0 4.1
20/02/2017
35.76
 99,858 35.76 35.99 35.60 29,100 45,500 -1.8
17/02/2017
35.76
 60,830 35.76 35.86 35.70 18,800 0 2.1
16/02/2017
35.76
 87,256 35.96 36.09 35.76 35,300 0 3.9

Chính sách bảo mật | Điều khoản sử dụng |