CTCP Đường Quảng Ngãi (qns)

50.70
0.10
(0.20%)
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
(2024-10-23) 		1.90 3.89% 8,051,103 23,400 0.8
48.60
51
50.70
2 tháng
(2024-09-23) 		1.80 3.68% 15,535,659 271,700 13.0
48.30
51
50.70
3 tháng
(2024-08-26) 		2.71 5.64% 18,940,291 -793,700 -37.2
46.70
51
50.70
6 tháng
(2024-05-27) 		1.92 3.94% 53,691,065 -4,398,465 -208.8
45.84
51
50.70
12 tháng
(2023-11-28) 		8.79 20.98% 139,056,773 -8,841,258 -410.6
40.44
51
50.70
24 tháng
(2022-12-05) 		18.36 56.79% 298,745,089 -18,493,458 -877.7
29.52
51
50.70
36 tháng
(2021-12-08) 		11.18 28.30% 385,544,540 -7,805,131 -365.7
29.13
51
50.70
60 tháng
(2019-12-19) 		31.30 161.39% 608,774,715 -11,436,892 -472.9
13.86
51
50.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/02/2017
35.96
 15,910 35.89 36.09 35.83 4,200 0 0.5
14/02/2017
35.89
 80,849 36.06 36.25 35.83 54,300 0 6.0
13/02/2017
36.06
 41,493 36.09 36.25 35.80 8,600 200 0.9
10/02/2017
36.09
 60,500 36.25 36.39 36.06 42,000 0 4.6
09/02/2017
36.25
 164,362 35.93 36.39 35.76 92,000 7,000 9.4
08/02/2017
35.93
 42,074 35.70 36.09 35.86 12,900 0 1.4
07/02/2017
35.70
 68,222 35.99 36.35 35.66 30,600 0 3.3
06/02/2017
35.99
 91,966 36.35 37.04 35.80 30,400 0 3.3
03/02/2017
36.35
 149,507 35.93 36.71 35.86 62,700 0 7.0
02/02/2017
35.93
 59,391 35.17 36.09 35.24 20,110 100 2.2
25/01/2017
35.17
 33,930 34.68 35.73 34.65 14,900 1,300 1.5
24/01/2017
34.68
 23,723 34.55 34.78 34.45 12,200 0 1.3
23/01/2017
34.55
 62,000 34.42 34.61 33.79 31,500 0 3.3
20/01/2017
34.42
 76,399 34.45 34.61 34.22 26,600 3,500 2.4
19/01/2017
34.45
 45,974 34.45 35.07 34.29 20,900 0 2.2
18/01/2017
34.45
 62,197 33.66 34.94 33.47 14,800 100 1.5
17/01/2017
33.66
 134,672 33.93 34.45 32.48 77,100 0 7.9
16/01/2017
33.93
 69,045 35.50 35.73 33.79 30,300 0 3.2
13/01/2017
35.50
 110,598 36.39 36.75 34.78 29,210 0 3.2
12/01/2017
36.39
 229,238 35.86 36.75 35.76 98,000 100 10.8
11/01/2017
35.86
 159,433 35.37 36.09 34.45 98,800 0 10.7
10/01/2017
35.37
 221,390 34.61 35.76 34.12 112,200 0 12.0
09/01/2017
34.61
 123,351 32.84 34.61 32.78 48,100 0 4.9
06/01/2017
32.84
 139,310 32.32 32.91 32.25 85,100 31,100 5.4
05/01/2017: Cổ tức tiền mặt tỉ lệ: 5%
05/01/2017
32.32
 127,379 31.66 32.48 31.66 78,300 0 7.7
04/01/2017
31.66
 77,150 31.27 31.82 31.24 11,000 0 1.1
03/01/2017
31.27
 55,344 31.01 31.34 31.07 800 0 0.1
30/12/2016
31.01
 96,960 31.04 31.17 30.68 65,900 0 6.3
29/12/2016
31.04
 78,400 31.11 31.17 30.68 65,100 1,000 6.1
28/12/2016
31.11
 79,476 31.37 31.40 31.01 59,710 0 5.7
27/12/2016
31.37
 106,647 31.43 31.43 31.27 296,100 0 28.4
26/12/2016
31.43
 65,420 31.40 32.28 31.20 45,700 0 4.4
23/12/2016
31.40
 200,197 30.26 33.29 28.10 110,100 0 10.3
22/12/2016
30.26
 511,765 33.29 33.29 30.16 299,810 0 28.0
21/12/2016
33.29
 358,284 36.56 42.04 31.99 149,900 0 15.9
20/12/2016
36.56
 174,000 36.56 36.56 36.56 99,400 0 11.1

Chính sách bảo mật | Điều khoản sử dụng |