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)
16/11/2018
19.34
 1,306,401 18.57 19.47 18.70 0 20,000 -0.8
15/11/2018
18.57
 210,540 18.39 18.75 18.39 0 20,000 -0.8
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 1,900 -0.1
12/11/2018
18.57
 369,600 18.57 18.70 18.11 0 6,900 -0.3
09/11/2018
18.57
 375,071 18.70 18.75 18.57 0 0 0
08/11/2018
18.70
 448,440 18.57 18.88 18.57 0 1,900 -0.1
07/11/2018
18.57
 394,221 18.66 18.79 18.43 0 1,848 -0.1
06/11/2018
18.66
 330,041 18.70 18.84 18.66 210 0 0.0
05/11/2018
18.70
 287,193 18.66 18.88 18.57 0 10,700 -0.4
02/11/2018
18.66
 268,496 18.75 18.84 18.57 10,000 1,000 0.4
01/11/2018
18.75
 184,662 18.84 18.88 18.70 0 3,600 -0.2
31/10/2018
18.84
 200,953 18.66 18.93 18.84 0 42,500 -1.8
30/10/2018
18.66
 309,273 18.57 18.75 18.48 0 52,000 -2.1
29/10/2018
18.57
 230,060 18.57 18.66 18.34 0 500 0.0
26/10/2018
18.57
 390,380 18.57 18.88 18.57 0 1,000 0.0
25/10/2018
18.57
 632,731 18.57 18.79 17.71 47,800 2,000 1.8
24/10/2018
18.57
 1,063,975 19.02 19.47 18.57 200 0 0.0
23/10/2018
19.02
 847,227 19.25 19.25 18.79 154,000 2,000 6.4
22/10/2018
19.25
 500,451 19.79 19.83 19.25 140,000 7,000 5.7
19/10/2018
19.79
 382,123 20.06 20.06 19.61 73,010 0 3.2
18/10/2018
20.06
 667,135 19.97 20.29 19.70 194,000 0 8.6
17/10/2018
19.97
 935,433 19.61 20.11 19.56 239,200 0 10.5
16/10/2018
19.61
 876,799 19.02 19.79 18.88 4,800 500 0.2
15/10/2018
19.02
 349,752 19.20 19.34 18.79 84,500 26,500 2.4
12/10/2018
19.20
 902,748 18.70 19.29 18.11 123,800 26,400 4.1
11/10/2018
18.70
 896,975 19.34 19.34 18.11 89,700 36,300 2.2
10/10/2018
19.34
 1,197,215 18.84 19.52 18.79 5,500 500 0.2
09/10/2018
18.84
 1,229,371 18.11 18.97 18.02 153,000 5,000 6.1
08/10/2018
18.11
 322,143 18.39 18.39 18.07 100 700 0.0
05/10/2018
18.39
 362,259 18.66 18.79 18.29 60,300 0 2.5
04/10/2018
18.66
 556,957 18.39 18.75 18.39 114,800 0 4.7
03/10/2018
18.39
 904,488 17.89 18.57 17.84 30,500 0 1.2
02/10/2018
17.89
 175,315 17.84 17.93 17.75 49,000 0 1.9
01/10/2018
17.84
 145,716 17.75 17.93 17.80 133,010 0 5.2
28/09/2018
17.75
 121,210 17.89 17.93 17.71 0 0 0
27/09/2018
17.89
 309,410 17.62 18.02 17.48 200 0 0.0
26/09/2018
17.62
 263,799 17.75 17.80 17.57 54,700 936 2.1
25/09/2018
17.75
 180,670 17.84 17.89 17.66 60,000 60 2.4
24/09/2018
17.84
 94,300 17.89 18.02 17.75 0 0 0
21/09/2018
17.89
 512,319 17.43 17.93 17.43 200,000 300 7.9
20/09/2018
17.43
 364,711 17.39 17.48 17.39 0 0 0
19/09/2018
17.39
 164,110 17.39 17.48 17.30 0 0 0
18/09/2018
17.39
 90,808 17.43 17.43 17.34 0 0 0
17/09/2018
17.43
 138,109 17.48 17.53 17.39 0 8 0.0
14/09/2018
17.48
 92,060 17.39 17.48 17.34 0 0 0
13/09/2018
17.39
 76,075 17.43 17.53 17.34 0 0 0
12/09/2018
17.43
 52,100 17.39 17.48 17.21 0 0 0
11/09/2018
17.39
 141,786 17.21 17.48 17.16 0 0 0
10/09/2018
17.21
 110,140 17.16 17.25 17.07 50,000 0 0
07/09/2018
17.16
 109,500 17.25 17.39 17.12 0 0 0
06/09/2018
17.25
 173,360 17.39 17.43 17.16 40,000 0 0
05/09/2018
17.39
 204,120 17.66 17.66 17.34 0 0 0
04/09/2018
17.66
 236,920 17.80 17.80 17.62 0 0 0
31/08/2018
17.80
 47,920 17.89 17.93 17.80 20 7,400 -0.3
30/08/2018
17.89
 49,325 17.89 17.93 17.80 10 0 0.0
29/08/2018
17.89
 49,781 18.07 18.07 17.71 0 0 0
28/08/2018
18.07
 52,212 18.02 18.11 17.93 30,000 80 1.2
27/08/2018
18.02
 52,243 18.11 18.29 17.89 31,700 0 1.3
24/08/2018
18.11
 74,131 17.80 18.11 17.71 48,000 0 1.9
23/08/2018
17.80
 224,332 18.07 18.07 17.66 57,000 46 2.2
22/08/2018
18.07
 89,362 18.16 18.20 18.07 0 1,200 0.0
21/08/2018
18.16
 133,220 18.29 18.29 18.11 26,800 0 1.1
20/08/2018
18.29
 90,825 18.34 18.39 18.11 40,900 0 1.7
17/08/2018
18.34
 119,690 18.48 18.52 18.20 30,000 0 1.2
16/08/2018
18.48
 118,062 18.66 18.70 18.34 50,000 0 2.0
15/08/2018
18.66
 365,110 18.84 19.02 18.57 225,000 100 9.4
14/08/2018
18.84
 422,616 18.66 19.11 18.57 196,600 0 8.2
13/08/2018
18.66
 160,660 18.79 18.88 18.66 64,800 0 2.7
10/08/2018
18.79
 578,442 18.57 19.25 18.57 242,500 1,200 10.0
09/08/2018
18.57
 548,247 18.11 18.79 18.02 102,100 500 4.1
08/08/2018
18.11
 155,720 18.02 18.29 17.98 52,700 0 2.1
07/08/2018
18.02
 77,763 18.02 18.07 17.89 24,200 0 1.0
06/08/2018
18.02
 144,250 17.93 18.07 17.66 122,000 42,000 3.2
03/08/2018
17.93
 157,739 18.07 18.11 17.89 49,500 0 2.0
02/08/2018
18.07
 182,949 18.11 18.25 17.75 136,500 0 5.4
01/08/2018
18.11
 199,872 18.25 18.39 18.11 110,100 0 4.5
31/07/2018
18.25
 251,918 18.07 19.02 18.16 60,000 500 2.4
30/07/2018
18.07
 291,934 17.80 18.20 17.84 60,400 0 2.4
27/07/2018: Cổ tức tiền mặt tỉ lệ: 5%
27/07/2018
17.80
 75,502 17.80 18.11 17.75 11,500 0 0.5
26/07/2018
17.80
 210,013 17.89 17.98 17.71 131,200 50 5.2
25/07/2018
17.89
 184,352 17.80 17.89 17.53 130,000 0 5.2
24/07/2018
17.80
 123,928 17.89 17.98 17.57 87,600 0 3.5
23/07/2018
17.89
 136,700 17.89 17.98 17.44 29,000 0 1.2
20/07/2018
17.89
 75,309 18.11 18.42 17.80 0 200 0.0
19/07/2018
18.11
 452,114 17.44 18.60 17.39 70,000 15,000 2.2
18/07/2018
17.44
 223,945 17.22 17.53 17.22 100,000 0 3.9
17/07/2018
17.22
 75,596 17.22 17.26 16.99 0 0 0
16/07/2018
17.22
 102,728 17.22 17.26 16.99 40,000 0 1.5
13/07/2018
17.22
 97,278 16.99 17.30 16.99 69,700 0 2.7
12/07/2018
16.99
 106,521 17.66 17.71 16.99 0 0 0
11/07/2018
17.66
 345,192 17.26 17.89 17.26 55,000 0 2.1
10/07/2018
17.26
 201,187 16.59 17.44 16.54 0 0 0
09/07/2018
16.59
 254,540 16.10 16.59 16.05 90,000 0 3.3
06/07/2018
16.10
 210,566 15.92 16.10 15.87 33,000 0 1.2
05/07/2018
15.92
 142,450 15.96 16.05 15.83 0 0 0
04/07/2018
15.96
 201,219 15.87 15.96 15.20 0 0 0
03/07/2018
15.87
 261,787 16.10 16.14 15.65 0 1,936 -0.1
02/07/2018
16.10
 231,083 16.37 16.37 16.05 0 10,000 -0.4
29/06/2018
16.37
 232,110 16.14 16.41 16.10 50,000 0 1.8

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