CTCP Đường Quảng Ngãi (qns)

51
1.90
(3.87%)
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
(2024-10-21) 		0.40 0.82% 6,069,213 157,600 7.7
48.60
49.50
49.40
2 tháng
(2024-09-23) 		0.50 1.02% 13,020,059 442,900 21.7
48.30
49.50
49.40
3 tháng
(2024-08-22) 		1.60 3.35% 16,874,125 -542,500 -24.6
46.70
49.50
49.40
6 tháng
(2024-05-24) 		0.43 0.87% 53,299,492 -4,494,165 -213.5
45.84
49.66
49.40
12 tháng
(2023-11-27) 		7.68 18.40% 136,795,773 -8,698,358 -403.2
40.44
50.54
49.40
24 tháng
(2022-12-01) 		18.08 57.72% 296,457,992 -18,249,358 -866.3
29.52
50.54
49.40
36 tháng
(2021-12-06) 		9.96 25.27% 385,355,868 -8,032,131 -376.5
29.13
50.54
49.40
60 tháng
(2019-12-17) 		29.74 151.22% 606,488,280 -11,170,092 -461.4
13.86
50.54
49.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
48.48
 268,522 48.68 48.97 48.19 21,000 96,101 -3.7
01/07/2024
48.88
 469,928 47.99 49.46 47.80 51,000 400 2.5
28/06/2024
47.99
 737,940 47.99 48.88 47.70 99,800 150,000 -2.4
27/06/2024
47.80
 377,638 47.80 47.90 47.60 59,000 200,000 -6.9
26/06/2024
47.80
 402,040 47.80 47.99 47.60 3,800 0 0.2
25/06/2024
47.80
 214,425 47.80 47.99 47.50 100 200 -0.0
24/06/2024
47.50
 1,124,732 48.58 48.68 47.41 0 63,900 -3.1
21/06/2024
48.48
 267,554 48.58 48.78 48.39 0 0 0
20/06/2024
48.48
 526,487 48.39 48.97 48.19 0 49,400 -2.5
19/06/2024
48.29
 449,764 48.29 48.39 48.19 1,000 100,000 -4.9
18/06/2024
48.29
 426,790 48.19 48.48 48.09 2,000 1,840 0.0
17/06/2024
48.09
 497,446 48.29 48.48 48.09 100 0 0.0
14/06/2024
48.29
 886,619 48.88 49.07 48.19 500 400 0.0
13/06/2024
48.88
 523,174 48.97 49.17 48.78 81,400 0 4.1
12/06/2024
48.97
 636,563 48.88 49.07 48.68 207,200 0 10.3
11/06/2024
48.68
 1,321,592 49.66 49.66 48.68 3,000 325,000 -13.5
10/06/2024
49.66
 718,676 49.37 49.66 49.27 12,900 10,000 0.1
07/06/2024
49.37
 620,658 49.66 49.95 49.17 0 0 0
06/06/2024
49.46
 1,014,460 48.97 50.05 48.97 75,200 222,660 -7.4
05/06/2024
49.07
 2,201,739 48.58 50.44 48.58 124,000 230,800 -5.3
04/06/2024
48.58
 665,008 49.07 49.27 48.48 275,800 400 13.7
03/06/2024
48.97
 757,424 48.78 49.56 48.68 49,800 0 2.5
31/05/2024
48.68
 1,068,381 48.39 49.17 48.29 356,306 151,300 10.2
30/05/2024
48.39
 992,131 48.39 48.48 47.99 200,300 0 9.9
29/05/2024
48.29
 1,043,171 49.17 49.46 48.29 1,000 0 0.0
28/05/2024
49.17
 923,506 48.78 49.46 48.48 1,700 117,000 -5.8
27/05/2024
48.78
 1,063,577 48.97 50.25 48.19 100 62,600 -3.1
24/05/2024
48.97
 2,124,027 50.54 50.74 48.19 700 267,600 -13.4
23/05/2024
50.54
 4,620,273 47.99 51.13 47.90 797,000 404,040 20.1
22/05/2024
47.99
 870,426 48.19 48.48 47.60 185,800 50,700 6.6
21/05/2024
48.19
 1,904,140 47.31 48.58 47.31 378,000 400,006 -1.1
20/05/2024
47.31
 829,066 47.90 48.29 47.21 62,100 200,000 -6.7
17/05/2024
47.80
 723,990 47.70 47.80 47.31 0 0 0
16/05/2024
47.70
 947,997 48.09 48.68 47.41 0 150,000 -7.3
15/05/2024
47.99
 1,184,861 47.90 48.78 47.50 62,000 235,060 -8.5
14/05/2024
47.80
 359,973 47.41 47.99 47.11 6,700 50,000 -2.1
13/05/2024
47.41
 874,364 47.80 47.99 47.01 55,100 106,016 -2.5
10/05/2024
47.80
 648,498 47.90 48.39 47.31 0 100 -0.0
09/05/2024
47.80
 1,524,049 48.48 49.66 47.50 50,000 203,201 -7.6
08/05/2024
48.39
 781,292 48.97 48.97 47.99 100,000 100,000 0.0
07/05/2024
48.58
 2,260,211 47.70 49.46 47.60 100 201,000 -10.0
06/05/2024
47.70
 1,400,224 46.13 47.99 46.13 61,000 100 2.9
03/05/2024
46.04
 581,971 45.84 46.23 45.74 90,400 300 4.2
02/05/2024
45.64
 302,905 45.25 45.74 45.06 70,000 200 3.2
26/04/2024
45.06
 231,980 44.86 45.74 44.86 4,000 0 0.2
25/04/2024
44.76
 214,144 44.66 44.96 44.47 0 100,000 -4.6
24/04/2024
44.57
 373,413 44.57 44.86 44.47 0 195,700 -8.9
23/04/2024
44.57
 153,151 44.96 44.96 44.37 0 100 -0.0
22/04/2024
44.96
 141,498 44.66 45.06 44.57 0 0 0
19/04/2024
44.57
 756,078 45.06 45.06 44.27 168,600 2,000 7.6
17/04/2024
45.06
 583,867 45.35 45.45 44.86 100,100 0 4.6
16/04/2024: Cổ tức tiền mặt tỉ lệ: 20%
16/04/2024
45.15
 1,041,182 47.80 47.80 44.66 1,601 65,300 -3.0
15/04/2024
46.23
 946,648 46.98 47.26 46.04 10,200 0 0.5
12/04/2024
46.98
 1,502,669 46.79 48.11 46.79 75,500 150,500 -3.8
11/04/2024
46.79
 261,989 46.51 46.79 46.14 29,000 0 1.4
10/04/2024
46.51
 395,977 46.89 47.55 46.32 6,000 0 0.3
09/04/2024
46.89
 537,166 46.04 46.89 45.95 5,000 0 0.2
08/04/2024
45.95
 266,946 45.95 46.14 45.67 30,100 0 1.5
05/04/2024
45.95
 468,951 45.85 46.23 45.57 2,600 0 0.1
04/04/2024
45.95
 659,564 46.42 46.51 45.85 40 100 -0.0
03/04/2024
46.32
 403,365 46.32 46.98 46.23 0 500 -0.0
02/04/2024
46.42
 384,680 46.42 46.51 46.04 3,000 400 0.1
01/04/2024
46.23
 371,556 46.70 46.79 45.95 500 0 0.0
29/03/2024
46.61
 552,247 46.98 47.26 46.61 200 700 -0.0
28/03/2024
46.98
 684,980 46.70 46.98 46.51 270,100 3,000 13.3
27/03/2024
46.51
 1,358,139 45.29 46.61 45.20 207,100 102,800 5.2
26/03/2024
45.20
 343,577 45.10 45.38 45.01 70,000 70,500 -0.0
25/03/2024
45.10
 573,724 45.10 45.38 45.01 160,300 243,800 -4.0
22/03/2024
45.10
 775,913 45.67 45.67 45.01 146,800 297,000 -7.2
21/03/2024
45.29
 407,711 45.57 45.85 45.20 9,900 112,100 -4.9
20/03/2024
45.48
 348,057 45.57 45.67 45.10 0 0 0
19/03/2024
45.48
 404,629 45.01 45.57 44.92 70,700 0 3.4
18/03/2024
44.82
 747,842 45.20 45.67 44.45 21,700 0 1.0
15/03/2024
45.20
 259,614 45.57 45.67 45.01 0 0 0
14/03/2024
45.57
 437,723 45.01 45.95 45.01 74,500 0 3.6
13/03/2024
45.01
 398,279 44.73 45.10 44.54 25,600 2,000 1.1
12/03/2024
44.63
 459,836 44.16 44.92 44.16 3,100 160,000 -7.5
11/03/2024
44.45
 1,362,623 45.29 45.29 44.26 200 421,942 -20.0
08/03/2024
45.10
 781,640 45.85 45.85 45.10 0 100 -0.0
07/03/2024
45.85
 535,606 45.95 46.04 45.48 500 0 0.0
06/03/2024
45.85
 573,951 46.70 46.70 45.57 0 24,500 -1.2
05/03/2024
46.70
 557,006 46.70 46.79 46.23 300,505 100,800 9.9
04/03/2024
46.51
 1,188,393 45.76 47.36 45.76 300 148,600 -7.4
01/03/2024
45.76
 574,368 45.57 45.85 45.38 600 0 0.0
29/02/2024
45.48
 551,721 45.48 45.85 45.38 0 0 0
28/02/2024
45.48
 696,284 45.20 45.85 45.20 4,300 105,000 -4.9
27/02/2024
45.10
 761,276 45.10 45.38 45.01 0 304,900 -14.7
26/02/2024
45.29
 684,491 45.29 45.29 44.82 200,100 388,900 -9.1
23/02/2024
45.10
 1,176,175 45.10 46.32 44.92 1,708 286,700 -13.8
22/02/2024
45.10
 889,723 44.92 45.57 44.73 214,200 422,700 -10.0
21/02/2024
44.92
 245,170 44.73 45.01 44.63 48,000 0 2.3
20/02/2024
45.10
 730,769 45.10 45.10 44.63 365,300 100,000 12.7
19/02/2024
45.01
 764,854 45.48 45.85 44.82 252,000 100,498 7.3
16/02/2024
45.48
 1,226,084 45.10 45.76 44.92 908,200 630,000 13.5
15/02/2024
45.10
 652,240 44.82 45.29 44.73 288,740 221,210 3.2
07/02/2024
44.82
 314,602 45.20 45.29 44.63 5,500 4,000 0.1
06/02/2024
45.10
 1,028,998 45.29 45.57 44.92 503,500 373,400 6.3
05/02/2024
45.20
 1,182,087 44.82 45.38 44.45 552,700 298,100 12.3
02/02/2024
44.82
 1,741,997 43.98 44.92 43.69 500,000 517,700 -0.8
01/02/2024
43.88
 1,424,338 43.22 44.26 42.75 411,700 404,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |