CTCP Công trình Giao thông Vận tải Quảng Nam (qtc)

13.50
-1.20
(-8.16%)
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) 		-1.30 -8.78% 113,400 0 0
13.50
14.90
13.50
2 tháng
(2024-07-22) 		0.10 0.75% 699,100 -377,375 -5.3
12.50
15
13.50
3 tháng
(2024-06-24) 		1 8% 874,000 -394,175 -5.5
11.30
15
13.50
6 tháng
(2024-03-25) 		2.10 18.42% 1,050,704 -404,975 -5.7
11.30
15
13.50
12 tháng
(2023-09-26) 		1.63 13.76% 1,116,331 -410,775 -5.7
10.75
15
13.50
24 tháng
(2022-10-03) 		-0.83 -5.78% 1,728,540 -442,775 -6.1
9.62
15
13.50
36 tháng
(2021-10-06) 		0.53 4.07% 2,562,620 -419,075 -5.7
9.62
16.80
13.50
60 tháng
(2019-10-17) 		1.89 16.23% 3,759,784 -779,040 -10.6
9.62
16.80
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2017
13.35
 2,500 13.90 13.90 13.35 1,000 0 0.0
10/07/2017
13.90
 100 13.35 13.90 13.90 0 0 0
07/07/2017
13.35
 200 13.40 13.40 13.35 100 0 0.0
06/07/2017
13.40
 900 13.35 13.40 13.35 500 0 0.0
05/07/2017
13.35
 1,000 13.35 13.35 13.35 0 0 0
04/07/2017
13.35
 1,100 14.18 14.18 13.35 0 0 0
03/07/2017
14.18
 0 14.18 14.18 14.18 0 0 0
30/06/2017
14.18
 300 14.24 14.24 14.18 0 0 0
29/06/2017: Cổ tức tiền mặt tỉ lệ: 23%
29/06/2017
14.24
 400 13.24 14.24 13.07 0 0 0
28/06/2017
13.24
 1,600 13.49 13.49 13.24 0 0 0
27/06/2017
13.49
 600 13.69 13.74 13.49 0 0 0
26/06/2017
13.69
 3,800 14.20 14.20 13.44 0 0 0
23/06/2017
14.20
 0 14.20 14.20 14.20 0 0 0
22/06/2017
14.20
 0 14.20 14.20 14.20 0 0 0
21/06/2017
14.20
 0 14.20 14.20 14.20 0 0 0
20/06/2017
14.20
 0 14.20 14.20 14.20 0 0 0
19/06/2017
14.20
 200 14.20 14.20 14.20 0 0 0
16/06/2017
14.20
 0 14.20 14.20 14.20 0 0 0
15/06/2017
14.20
 150 14.45 14.45 14.20 0 0 0
14/06/2017
14.45
 1,600 14.35 14.45 14.20 0 0 0
13/06/2017
14.35
 100 14.30 14.35 14.35 0 0 0
12/06/2017
14.30
 100 14.45 14.45 14.30 0 0 0
09/06/2017
14.45
 4,400 14.20 14.45 14.20 0 0 0
08/06/2017
14.20
 100 13.69 14.20 14.20 0 0 0
07/06/2017
13.69
 2,000 13.69 13.69 13.69 0 0 0
06/06/2017
13.69
 5,200 13.69 13.69 13.69 0 0 0
05/06/2017
13.69
 200 13.69 13.69 13.69 0 0 0
02/06/2017
13.69
 0 13.69 13.69 13.69 0 0 0
01/06/2017
13.69
 600 13.85 13.85 13.69 0 0 0
31/05/2017
13.85
 0 13.85 13.85 13.85 0 0 0
30/05/2017
13.85
 3,940 13.69 13.85 13.19 0 0 0
29/05/2017
13.69
 1,500 13.69 13.69 13.69 0 0 0
26/05/2017
13.69
 5,500 13.74 13.74 13.69 0 0 0
25/05/2017
13.74
 500 14.45 14.45 13.74 0 0 0
24/05/2017
14.45
 400 13.69 14.45 13.69 0 0 0
23/05/2017
13.69
 300 13.69 13.69 13.69 0 0 0
22/05/2017
13.69
 6,100 13.79 13.79 13.44 0 0 0
19/05/2017
13.79
 100 13.19 13.79 13.79 0 0 0
18/05/2017
13.19
 2,600 13.69 13.69 13.19 0 0 0
17/05/2017
13.69
 3,700 13.44 13.69 13.54 0 0 0
16/05/2017
13.44
 5,300 13.19 13.44 13.19 0 0 0
15/05/2017
13.19
 2,300 12.78 13.19 12.83 0 0 0
12/05/2017
12.78
 1,000 12.78 12.78 12.78 0 0 0
11/05/2017
12.78
 5,540 12.73 12.78 12.73 0 0 0
10/05/2017
12.73
 200 12.63 12.73 12.68 0 0 0
09/05/2017
12.63
 1,700 12.68 12.68 12.63 0 0 0
08/05/2017
12.68
 0 12.68 12.68 12.68 0 0 0
05/05/2017
12.68
 510 12.78 12.78 12.58 0 0 0
04/05/2017
12.78
 0 12.78 12.78 12.78 0 0 0
03/05/2017
12.78
 100 13.19 13.19 12.78 0 0 0
28/04/2017
13.19
 4,200 12.63 13.19 12.63 100 0 0.0
27/04/2017
12.63
 0 12.63 12.63 12.63 0 0 0
26/04/2017
12.63
 0 12.63 12.63 12.63 0 0 0
25/04/2017
12.63
 5,500 13.19 13.19 12.63 0 0 0
24/04/2017
13.19
 100 13.19 13.19 13.19 0 0 0
21/04/2017
13.19
 2,800 13.19 13.19 13.19 0 0 0
20/04/2017
13.19
 3,100 13.19 13.19 13.19 0 0 0
19/04/2017
13.19
 2,400 13.08 13.19 13.19 0 0 0
18/04/2017
13.08
 1,000 13.08 13.08 13.08 0 0 0
17/04/2017
13.08
 2,600 12.98 13.19 13.08 0 0 0
14/04/2017
12.98
 100 12.93 12.98 12.98 0 0 0
13/04/2017
12.93
 2,600 12.98 13.03 12.93 0 0 0
12/04/2017
12.98
 3,000 13.03 13.03 12.73 0 0 0
11/04/2017
13.03
 1,800 12.88 13.03 12.93 0 0 0
10/04/2017
12.88
 800 12.63 12.88 12.68 0 0 0
07/04/2017
12.63
 2,500 12.68 12.73 12.63 0 0 0
05/04/2017
12.68
 0 12.68 12.68 12.68 0 0 0
04/04/2017
12.68
 2,300 12.78 12.78 12.68 0 0 0
03/04/2017
12.78
 1,200 12.43 12.78 12.43 0 0 0
31/03/2017
12.43
 5,900 12.68 12.68 12.17 0 0 0
30/03/2017
12.68
 500 12.78 12.78 12.68 0 0 0
29/03/2017
12.78
 2,900 12.78 12.88 12.78 0 0 0
28/03/2017
12.78
 700 11.66 12.78 12.32 0 0 0
27/03/2017
11.66
 1,800 12.68 12.68 11.66 0 0 0
24/03/2017
12.68
 1,700 12.68 12.68 12.68 0 0 0
23/03/2017
12.68
 200 12.68 12.68 12.68 0 0 0
22/03/2017
12.68
 0 12.68 12.68 12.68 0 0 0
21/03/2017
12.68
 1,000 12.68 12.68 12.68 0 0 0
20/03/2017
12.68
 7,200 12.73 13.64 12.68 0 0 0
17/03/2017
12.73
 11,400 12.48 13.44 12.43 0 0 0
16/03/2017
12.48
 14,100 12.43 13.64 12.17 0 0 0
15/03/2017
12.43
 1,900 12.93 12.93 12.43 0 0 0
14/03/2017
12.93
 0 12.93 12.93 12.93 0 0 0
13/03/2017
12.93
 500 12.43 12.93 12.43 0 0 0
10/03/2017
12.43
 1,600 12.37 12.43 12.27 600 0 0.0
09/03/2017
12.37
 6,900 12.68 13.03 12.17 1,000 0 0.0
08/03/2017
12.68
 900 12.63 12.68 12.43 0 0 0
07/03/2017
12.63
 600 12.83 12.83 12.63 0 0 0
06/03/2017
12.83
 1,000 12.83 12.83 12.83 0 0 0
03/03/2017
12.83
 2,000 12.83 12.83 12.68 0 0 0
02/03/2017
12.83
 4,200 12.83 12.83 12.83 0 0 0
01/03/2017
12.83
 2,100 12.83 12.93 12.83 0 0 0
28/02/2017
12.83
 8,500 12.83 12.83 12.68 0 0 0
27/02/2017
12.83
 300 13.19 13.19 12.83 0 0 0
24/02/2017
13.19
 3,800 13.19 13.19 13.19 0 0 0
23/02/2017
13.19
 500 12.88 13.69 13.19 0 0 0
22/02/2017
12.88
 9,300 12.83 12.93 12.83 0 0 0
21/02/2017
12.83
 12,500 12.78 13.19 12.68 0 0 0
20/02/2017
12.78
 6,700 13.44 13.44 12.78 0 0 0
17/02/2017
13.44
 5,300 13.59 13.59 13.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |