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)
22/03/2019
19.70
 208,426 19.61 19.70 19.52 0 0 0
21/03/2019
19.70
 367,878 19.70 19.75 16.77 0 0 0
20/03/2019
19.70
 279,812 19.66 19.75 19.61 0 0 0
19/03/2019
19.66
 607,210 19.75 19.80 16.91 0 0 0
18/03/2019
19.75
 920,094 20.30 20.35 19.70 0 0 0
15/03/2019
20.39
 233,993 20.44 20.48 20.16 0 0 0
14/03/2019
20.48
 335,286 20.44 20.48 20.35 0 0 0
13/03/2019
20.44
 590,311 20.39 20.58 20.25 0 0 0
12/03/2019
20.39
 1,534,596 19.89 20.48 19.89 0 0 0
11/03/2019
19.89
 292,908 19.84 19.89 19.66 0 0 0
08/03/2019
19.89
 387,484 19.75 19.89 19.66 0 0 0
07/03/2019
19.84
 367,678 19.70 19.84 19.61 0 0 0
06/03/2019
19.70
 211,840 19.57 19.70 19.57 0 0 0
05/03/2019
19.61
 63,289 19.84 19.84 19.57 0 0 0
04/03/2019
19.84
 311,043 19.70 19.89 19.61 0 0 0
01/03/2019
19.80
 379,565 19.48 19.84 19.02 0 0 0
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 0 0 0
25/02/2019
19.75
 209,770 19.75 19.89 19.66 0 0 0
22/02/2019
19.84
 137,162 19.61 19.89 19.57 0 0 0
21/02/2019
19.61
 339,222 19.48 19.66 19.48 0 0 0
20/02/2019
19.61
 263,742 19.66 19.70 19.52 0 0 0
19/02/2019
19.70
 322,480 20.07 20.07 19.66 0 0 0
18/02/2019
20.03
 230,075 19.93 20.07 19.93 0 0 0
15/02/2019
19.89
 134,768 19.84 19.89 19.66 0 0 0
14/02/2019
19.80
 77,790 19.93 19.98 19.75 0 0 0
13/02/2019
20.07
 156,930 19.89 20.07 19.89 0 0 0
12/02/2019
19.93
 605,682 19.38 19.98 19.38 0 0 0
11/02/2019
19.43
 132,106 19.43 19.52 19.29 0 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 19.29 19.43 19.29 0 0 0
29/01/2019
19.38
 70,000 19.29 19.38 19.25 0 0 0
28/01/2019
19.34
 251,242 19.48 19.80 19.25 0 0 0
25/01/2019
19.43
 121,298 19.38 19.43 19.15 0 0 0
24/01/2019
19.29
 86,800 19.57 19.57 19.25 0 0 0
23/01/2019
19.66
 134,902 19.66 19.75 19.57 0 0 0
22/01/2019
19.66
 401,666 19.29 19.80 19.25 0 0 0
21/01/2019
19.25
 119,971 19.25 19.38 19.25 0 0 0
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 19.02 19.25 18.97 0 0 0
15/01/2019
19.11
 71,344 19.25 19.25 19.06 0 0 0
14/01/2019
19.25
 171,663 19.20 19.34 18.97 0 0 0
11/01/2019
19.02
 124,319 18.79 19.06 18.79 0 0 0
10/01/2019
18.88
 94,056 18.65 21.35 18.65 0 0 0
09/01/2019
18.65
 77,925 18.15 18.65 18.15 0 0 0
08/01/2019
18.42
 582,468 18.83 18.83 18.42 0 0 0
07/01/2019
18.93
 234,880 19.06 19.20 18.79 0 0 0
04/01/2019
19.15
 119,536 19.02 19.15 19.02 0 0 0
03/01/2019
19.20
 294,697 19.15 19.20 19.06 0 0 0
02/01/2019
19.15
 314,300 19.34 19.34 19.06 0 0 0
28/12/2018
19.20
 150,600 19.34 19.43 19.20 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2018
19.38
 68,050 19.38 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 19.25 19.29 19.02 0 0 0
24/12/2018
19.34
 159,264 19.25 19.38 19.25 0 0 0
21/12/2018
19.34
 111,321 19.16 19.34 19.16 0 0 0
20/12/2018
19.29
 181,929 19.34 19.34 19.25 0 0 0
19/12/2018
19.34
 290,068 19.29 19.43 19.25 0 0 0
18/12/2018
19.29
 474,402 19.38 19.38 19.06 0 0 0
17/12/2018
19.25
 778,956 19.56 19.61 19.25 0 0 0
14/12/2018
19.61
 424,410 20.29 20.29 19.61 0 0 0
13/12/2018
20.15
 570,616 20.02 20.33 19.97 0 0 0
12/12/2018
20.02
 897,453 19.61 20.11 19.56 0 0 0
11/12/2018
19.70
 268,858 19.61 19.70 19.47 0 0 0
10/12/2018
19.65
 178,050 19.65 19.65 19.43 0 0 0
07/12/2018
19.65
 1,125,591 19.47 19.79 19.47 0 0 0
06/12/2018
19.47
 273,681 19.47 19.56 19.29 0 0 0
05/12/2018
19.52
 797,701 19.25 19.65 19.06 0 0 0
04/12/2018
19.25
 252,884 19.16 19.29 19.02 0 0 0
03/12/2018
19.16
 446,683 18.97 19.20 18.93 0 0 0
30/11/2018
19.11
 301,881 19.70 19.70 18.88 0 0 0
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 19.06 19.20 18.97 0 0 0
27/11/2018
19.02
 389,517 19.02 19.29 18.97 0 0 0
26/11/2018
19.02
 141,923 19.06 19.06 18.93 0 0 0
23/11/2018
19.16
 378,516 19.38 19.65 19.11 0 0 0
22/11/2018
19.38
 392,067 19.29 19.74 19.16 0 0 0
21/11/2018
19.25
 245,687 19.29 19.29 19.02 0 0 0
20/11/2018
19.43
 130,175 19.38 19.43 19.29 0 0 0
19/11/2018
19.52
 290,233 19.34 19.61 19.34 0 0 0
16/11/2018
19.34
 1,306,401 18.70 19.47 18.70 0 0 0
15/11/2018
18.57
 210,540 18.39 18.75 18.39 0 0 0
14/11/2018
18.39
 248,501 18.57 18.57 18.39 0 0 0
13/11/2018
18.57
 244,980 18.57 18.57 18.25 0 0 0
12/11/2018
18.57
 369,600 18.11 18.70 18.11 0 0 0
09/11/2018
18.57
 375,071 18.57 18.75 18.57 0 0 0
08/11/2018
18.70
 448,440 18.57 18.88 18.57 0 0 0
07/11/2018
18.57
 394,221 18.75 18.79 18.43 0 0 0
06/11/2018
18.66
 330,041 18.70 18.84 18.66 0 0 0
05/11/2018
18.70
 287,193 18.75 18.88 18.57 0 0 0
02/11/2018
18.66
 268,496 18.57 18.84 18.57 0 0 0
01/11/2018
18.75
 184,662 18.84 18.88 18.70 0 0 0
31/10/2018
18.84
 200,953 18.93 18.93 18.84 0 0 0
30/10/2018
18.66
 309,273 18.48 18.75 18.48 0 0 0
29/10/2018
18.57
 230,060 18.52 18.66 18.34 0 0 0
26/10/2018
18.57
 390,380 18.61 18.88 18.57 0 0 0
25/10/2018
18.57
 632,731 18.52 18.79 17.71 0 0 0

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