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)
24/10/2018
18.57
 1,063,975 19.02 19.47 18.57 0 0 0
23/10/2018
19.02
 847,227 19.20 19.20 18.79 0 0 0
22/10/2018
19.25
 500,451 19.61 19.83 19.25 0 0 0
19/10/2018
19.79
 382,123 20.02 20.02 19.61 0 0 0
18/10/2018
20.06
 667,135 19.93 20.29 19.70 0 0 0
17/10/2018
19.97
 935,433 19.56 20.11 19.56 0 0 0
16/10/2018
19.61
 876,799 19.06 19.79 18.88 0 0 0
15/10/2018
19.02
 349,752 18.84 19.34 18.79 0 0 0
12/10/2018
19.20
 902,748 18.11 19.29 18.11 0 0 0
11/10/2018
18.70
 896,975 19.02 19.02 18.11 0 0 0
10/10/2018
19.34
 1,197,215 18.88 19.52 18.79 0 0 0
09/10/2018
18.84
 1,229,371 18.11 18.97 18.02 0 0 0
08/10/2018
18.11
 322,143 18.39 18.39 18.07 0 0 0
05/10/2018
18.39
 362,259 18.79 18.79 18.29 0 0 0
04/10/2018
18.66
 556,957 18.39 18.75 18.39 0 0 0
03/10/2018
18.39
 904,488 17.84 18.57 17.84 0 0 0
02/10/2018
17.89
 175,315 17.75 17.93 17.75 0 0 0
01/10/2018
17.84
 145,716 17.80 17.93 17.80 0 0 0
28/09/2018
17.75
 121,210 17.89 17.93 17.71 0 0 0
27/09/2018
17.89
 309,410 17.53 18.02 17.48 0 0 0
26/09/2018
17.62
 263,799 17.80 17.80 17.57 0 0 0
25/09/2018
17.75
 180,670 17.84 17.89 17.66 0 0 0
24/09/2018
17.84
 94,300 18.02 18.02 17.75 0 0 0
21/09/2018
17.89
 512,319 17.43 17.93 17.43 0 0 0
20/09/2018
17.43
 364,711 17.43 17.48 17.39 0 0 0
19/09/2018
17.39
 164,110 17.34 17.48 17.30 0 0 0
18/09/2018
17.39
 90,808 17.39 17.43 17.34 0 0 0
17/09/2018
17.43
 138,109 17.43 17.53 17.39 0 0 0
14/09/2018
17.48
 92,060 17.34 17.48 17.34 0 0 0
13/09/2018
17.39
 76,075 17.34 17.53 17.34 0 0 0
12/09/2018
17.43
 52,100 17.21 17.48 17.21 0 0 0
11/09/2018
17.39
 141,786 17.16 17.48 17.16 0 0 0
10/09/2018
17.21
 110,140 17.21 17.25 17.07 0 0 0
07/09/2018
17.16
 109,500 17.21 17.39 17.12 0 0 0
06/09/2018
17.25
 173,360 17.43 17.43 17.16 0 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 17.75 17.80 17.62 0 0 0
31/08/2018
17.80
 47,920 17.89 17.93 17.80 0 0 0
30/08/2018
17.89
 49,325 17.80 17.93 17.80 0 0 0
29/08/2018
17.89
 49,781 17.71 18.07 17.71 0 0 0
28/08/2018
18.07
 52,212 17.98 18.11 17.93 0 0 0
27/08/2018
18.02
 52,243 17.89 18.29 17.89 0 0 0
24/08/2018
18.11
 74,131 17.75 18.11 17.71 0 0 0
23/08/2018
17.80
 224,332 18.02 18.07 17.66 0 0 0
22/08/2018
18.07
 89,362 18.20 18.20 18.07 0 0 0
21/08/2018
18.16
 133,220 18.11 18.25 18.11 0 0 0
20/08/2018
18.29
 90,825 18.29 18.39 18.11 0 0 0
17/08/2018
18.34
 119,690 18.39 18.52 18.20 0 0 0
16/08/2018
18.48
 118,062 18.57 18.70 18.34 0 0 0
15/08/2018
18.66
 367,410 18.84 19.02 18.57 0 0 0
14/08/2018
18.84
 422,616 18.66 19.11 18.57 0 0 0
13/08/2018
18.66
 160,660 18.66 18.88 18.66 0 0 0
10/08/2018
18.79
 578,442 18.79 19.25 18.57 0 0 0
09/08/2018
18.57
 548,247 18.02 18.79 18.02 0 0 0
08/08/2018
18.11
 155,720 18.07 18.29 17.98 0 0 0
07/08/2018
18.02
 77,763 17.89 18.07 17.89 0 0 0
06/08/2018
18.02
 144,250 17.66 18.07 17.66 0 0 0
03/08/2018
17.93
 157,739 17.89 18.11 17.89 0 0 0
02/08/2018
18.07
 182,949 18.02 18.25 17.75 0 0 0
01/08/2018
18.11
 199,872 18.16 18.39 18.11 0 0 0
31/07/2018
18.16
 251,918 18.16 19.02 18.25 0 0 0
30/07/2018
18.07
 291,934 17.84 18.20 17.84 0 0 0
27/07/2018: Cổ tức tiền mặt tỉ lệ: 5%
27/07/2018
17.80
 75,502 18.11 18.11 17.75 0 0 0
26/07/2018
17.80
 210,013 17.71 17.98 17.71 0 0 0
25/07/2018
17.89
 184,352 17.80 17.89 17.53 0 0 0
24/07/2018
17.80
 123,928 17.57 17.98 17.57 0 0 0
23/07/2018
17.89
 136,700 17.89 17.98 17.44 0 0 0
20/07/2018
17.89
 75,309 18.15 18.42 17.80 0 0 0
19/07/2018
18.11
 452,114 17.39 18.60 17.39 0 0 0
18/07/2018
17.44
 223,945 17.22 17.53 17.22 0 0 0
17/07/2018
17.22
 75,596 17.17 17.26 16.99 0 0 0
16/07/2018
17.22
 102,728 17.22 17.26 16.99 0 0 0
13/07/2018
17.22
 97,278 16.99 17.30 16.99 0 0 0
12/07/2018
16.99
 106,521 17.71 17.71 16.99 0 0 0
11/07/2018
17.66
 345,192 17.26 17.89 17.26 0 0 0
10/07/2018
17.26
 201,187 16.54 17.44 16.54 0 0 0
09/07/2018
16.59
 254,540 16.05 16.59 16.05 0 0 0
06/07/2018
16.10
 210,566 15.96 16.10 15.87 0 0 0
05/07/2018
15.92
 142,450 15.92 16.05 15.83 0 0 0
04/07/2018
15.96
 201,219 15.20 15.96 15.20 0 0 0
03/07/2018
15.87
 261,787 16.10 16.14 15.65 0 0 0
02/07/2018
16.10
 231,083 16.37 16.37 16.05 0 0 0
29/06/2018
16.37
 232,110 16.10 16.41 16.10 0 0 0
28/06/2018
16.14
 208,544 16.63 16.63 16.10 0 0 0
27/06/2018
16.63
 48,253 16.90 16.90 16.63 0 0 0
26/06/2018
16.81
 43,026 16.95 16.95 16.81 0 0 0
25/06/2018
16.99
 283,394 16.68 17.13 16.68 0 0 0
22/06/2018
16.81
 168,801 15.65 16.99 15.65 0 0 0
21/06/2018
17.08
 112,570 17.30 17.30 17.04 0 0 0
20/06/2018
17.22
 103,330 17.22 17.26 16.99 0 0 0
19/06/2018
17.22
 100,470 17.30 17.44 17.08 0 0 0
18/06/2018
17.44
 188,973 17.53 17.57 17.44 0 0 0
15/06/2018
17.44
 143,538 17.30 17.66 17.22 0 0 0
14/06/2018
17.48
 119,898 17.39 17.66 17.35 0 0 0
13/06/2018
17.44
 195,543 17.22 17.62 17.22 0 0 0
12/06/2018
17.22
 87,308 17.62 17.62 17.08 0 0 0
11/06/2018
17.57
 135,900 17.71 17.75 17.57 0 0 0
08/06/2018
17.75
 89,590 17.80 17.80 17.66 0 0 0
07/06/2018
17.80
 56,812 17.80 17.84 17.75 0 0 0
06/06/2018
17.89
 60,334 17.80 17.89 17.66 0 0 0

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