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)
17/04/2019
19.38
 52,389 19.48 19.57 19.34 6,700 0 0.3
16/04/2019
19.48
 162,226 19.34 19.48 19.29 10,000 0 0.4
12/04/2019
19.34
 225,260 19.43 19.48 19.25 0 26,800 -1.1
11/04/2019
19.43
 230,286 19.29 19.52 19.25 0 0 0
10/04/2019
19.29
 212,540 19.15 19.38 19.20 100 0 0.0
09/04/2019
19.15
 124,852 19.15 19.34 19.15 0 0 0
08/04/2019
19.15
 200,609 19.34 19.38 19.06 0 9,300 -0.4
05/04/2019
19.34
 183,869 19.25 19.48 19.06 0 3,000 -0.1
04/04/2019
19.25
 50,502 19.25 19.25 19.15 0 500 -0.0
03/04/2019
19.25
 242,030 19.29 19.38 19.06 500 1,000 -0.0
02/04/2019
19.29
 234,133 19.52 19.52 19.25 0 40 -0.0
01/04/2019
19.52
 172,843 19.57 19.61 19.43 20,000 0 0.9
29/03/2019
19.57
 114,764 19.61 19.70 19.57 900 0 0.0
28/03/2019
19.61
 255,994 19.66 19.70 19.57 0 15,000 -0.6
27/03/2019
19.66
 113,184 19.66 19.70 19.61 0 10,000 -0.4
26/03/2019
19.66
 222,961 19.66 19.70 19.61 0 25,200 -1.1
25/03/2019
19.66
 439,872 19.70 19.70 19.57 0 0 0
22/03/2019
19.70
 208,426 19.70 19.70 19.52 52,000 0 2.2
21/03/2019
19.70
 367,878 19.70 19.75 19.57 200,000 0 8.6
20/03/2019
19.70
 279,812 19.66 19.75 19.61 0 800 -0.0
19/03/2019
19.66
 607,210 19.75 19.80 19.61 102,500 0 4.4
18/03/2019
19.75
 920,094 20.39 20.39 19.70 3,300 10,800 -0.3
15/03/2019
20.39
 233,993 20.48 20.48 20.16 52,800 0 2.3
14/03/2019
20.48
 335,286 20.44 20.48 20.35 148,400 0 6.6
13/03/2019
20.44
 590,311 20.39 20.58 20.25 289,800 0 12.9
12/03/2019
20.39
 1,534,596 19.89 20.48 19.89 0 70,000 -3.1
11/03/2019
19.89
 292,908 19.89 19.89 19.66 0 0 0
08/03/2019
19.89
 387,484 19.84 19.89 19.66 0 0 0
07/03/2019
19.84
 367,678 19.70 19.84 19.61 10 0 0.0
06/03/2019
19.70
 211,840 19.61 19.70 19.57 0 14,400 -0.6
05/03/2019
19.61
 63,289 19.84 19.84 19.57 200 200 0
04/03/2019
19.84
 311,043 19.80 19.89 19.61 130,900 0 5.7
01/03/2019
19.80
 379,565 19.20 19.84 19.02 189,100 0 8.1
28/02/2019
19.20
 351,892 19.66 19.70 19.11 0 0 0
27/02/2019
19.66
 121,595 19.70 19.75 19.66 0 0 0
26/02/2019
19.70
 175,680 19.75 19.80 19.70 103,100 500 4.4
25/02/2019
19.75
 209,770 19.84 19.89 19.66 99,710 100 4.3
22/02/2019
19.84
 137,162 19.61 19.89 19.57 39,600 500 1.7
21/02/2019
19.61
 339,222 19.61 19.66 19.48 102,700 0 4.4
20/02/2019
19.61
 263,742 19.70 19.70 19.52 0 0 0
19/02/2019
19.70
 322,480 20.03 20.07 19.66 0 0 0
18/02/2019
20.03
 230,075 19.89 20.07 19.93 10,000 400 0.4
15/02/2019
19.89
 134,768 19.80 19.89 19.66 3,500 800 0.1
14/02/2019
19.80
 77,790 20.07 20.07 19.75 0 0 0
13/02/2019
20.07
 156,930 19.93 20.07 19.89 0 0 0
12/02/2019
19.93
 605,682 19.43 19.98 19.38 0 2,740 -0.1
11/02/2019
19.43
 132,106 19.43 19.52 19.29 0 10 -0.0
01/02/2019
19.43
 61,148 19.52 19.66 19.43 0 0 0
31/01/2019
19.52
 81,670 19.38 19.61 19.38 0 0 0
30/01/2019
19.38
 68,081 19.38 19.43 19.29 1 0 0.0
29/01/2019
19.38
 70,000 19.34 19.38 19.25 0 0 0
28/01/2019
19.34
 251,242 19.43 19.80 19.25 2,000 130,000 -5.4
25/01/2019
19.43
 121,298 19.29 19.43 19.15 3,000 1,500 0.1
24/01/2019
19.29
 86,800 19.66 19.66 19.25 0 33,200 -1.4
23/01/2019
19.66
 134,902 19.66 19.75 19.57 76,909 2,900 0.0
22/01/2019
19.66
 401,666 19.25 19.80 19.25 76,909 2,900 3.1
21/01/2019
19.25
 119,971 19.25 19.38 19.25 6,051 0 0.3
18/01/2019
19.25
 142,001 19.25 19.25 19.15 0 0 0
17/01/2019
19.25
 64,330 19.25 19.38 19.15 0 0 0
16/01/2019
19.25
 113,080 19.11 19.25 18.97 67,040 52,340 0.6
15/01/2019
19.11
 71,344 19.25 19.25 19.06 0 17,000 -0.7
14/01/2019
19.25
 171,663 19.02 19.34 18.97 0 38,000 -1.6
11/01/2019
19.02
 124,319 18.88 19.06 18.79 0 0 0
10/01/2019
18.88
 94,056 18.65 18.93 18.65 0 0 0
09/01/2019
18.65
 77,925 18.42 18.65 18.15 100 0 0.0
08/01/2019
18.42
 582,468 18.93 18.93 18.42 100 0 0.0
07/01/2019
18.93
 234,880 19.15 19.20 18.79 19,100 12,120 0.3
04/01/2019
19.15
 119,536 19.20 19.20 19.02 16,510 0 0.7
03/01/2019
19.20
 294,697 19.15 19.20 19.06 61,500 0 2.6
02/01/2019
19.15
 314,300 19.20 19.34 19.06 60,700 47,600 0.5
28/12/2018
19.20
 150,600 19.38 19.43 19.20 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2018
19.38
 68,050 19.20 19.52 19.34 0 0 0
26/12/2018
19.20
 168,670 19.25 19.29 19.16 0 0 0
25/12/2018
19.25
 266,707 19.34 19.34 19.02 3,000 100 0.1
24/12/2018
19.34
 159,264 19.34 19.38 19.25 26,100 0 1.1
21/12/2018
19.34
 111,321 19.29 19.34 19.16 23,000 18,500 0.2
20/12/2018
19.29
 181,929 19.34 19.34 19.25 44,600 0 1.9
19/12/2018
19.34
 290,068 19.29 19.43 19.25 115,200 19,300 4.1
18/12/2018
19.29
 474,402 19.25 19.38 19.06 127,140 0 5.4
17/12/2018
19.25
 778,956 19.61 19.61 19.25 200 0 0.0
14/12/2018
19.61
 424,410 20.15 20.29 19.61 6,800 6,000 0.0
13/12/2018
20.15
 570,616 20.02 20.33 19.97 232,980 10,310 9.9
12/12/2018
20.02
 897,453 19.70 20.11 19.56 230,500 1,000 10.1
11/12/2018
19.70
 268,858 19.65 19.70 19.47 5,000 0 0.2
10/12/2018
19.65
 178,050 19.65 19.65 19.43 15,000 0 0.6
07/12/2018
19.65
 1,125,591 19.47 19.79 19.47 102,600 23,000 3.5
06/12/2018
19.47
 273,681 19.52 19.56 19.29 80,900 0 3.5
05/12/2018
19.52
 797,701 19.25 19.65 19.06 176,300 20,000 6.7
04/12/2018
19.25
 252,884 19.16 19.29 19.02 63,800 0 2.7
03/12/2018
19.16
 446,683 19.11 19.20 18.93 125,500 295,900 -7.2
30/11/2018
19.11
 301,881 19.11 19.70 18.88 61,900 180,000 -4.9
29/11/2018
19.11
 252,642 19.16 19.34 19.02 51,100 125,104 -3.1
28/11/2018
19.16
 157,557 19.02 19.20 18.97 30,700 4,000 1.1
27/11/2018
19.02
 389,517 19.02 19.29 18.97 78,300 17,700 2.6
26/11/2018
19.02
 141,923 19.16 19.16 18.93 0 0 0
23/11/2018
19.16
 378,516 19.38 19.65 19.11 1,000 0 0.0
22/11/2018
19.38
 392,067 19.25 19.74 19.16 14,200 2,000 0.5
21/11/2018
19.25
 245,687 19.43 19.43 19.02 8,000 2,300 0.2
20/11/2018
19.43
 130,175 19.52 19.52 19.29 0 1,000 -0.0
19/11/2018
19.52
 290,233 19.34 19.61 19.34 1,000 21,300 -0.9

Chính sách bảo mật | Điều khoản sử dụng |