CTCP Công trình Giao thông Vận tải Quảng Nam (qtc)

15
0.80
(5.63%)
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
(2024-11-18) 		-1.30 -8.39% 94,100 0 0
14.20
17.60
14.20
2 tháng
(2024-10-18) 		0.20 1.43% 267,802 0 0
14
17.60
14.20
3 tháng
(2024-09-18) 		0.40 2.90% 461,203 0 0
13.50
17.60
14.20
6 tháng
(2024-06-20) 		1.70 13.60% 1,343,103 -394,175 -5.5
11.30
17.60
14.20
12 tháng
(2023-12-25) 		2.30 19.33% 1,534,337 -408,775 -5.7
11.30
17.60
14.20
24 tháng
(2022-12-28) 		1.12 8.55% 1,893,147 -441,175 -6.1
9.62
17.60
14.20
36 tháng
(2022-01-04) 		-0.55 -3.72% 2,502,598 -438,175 -6.1
9.62
17.60
14.20
60 tháng
(2020-01-13) 		3.70 35.30% 4,169,292 -785,140 -10.7
9.62
17.60
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2016
13.64
 0 13.64 13.64 13.64 0 0 0
16/12/2016
13.64
 0 13.64 13.64 13.64 0 0 0
15/12/2016
13.64
 200 12.43 13.64 13.64 0 0 0
14/12/2016
12.43
 1,000 12.32 13.54 12.43 0 0 0
13/12/2016
12.32
 100 13.69 13.69 12.32 0 0 0
12/12/2016
13.69
 0 13.69 13.69 13.69 0 0 0
09/12/2016
13.69
 1,810 13.69 13.69 13.69 0 0 0
08/12/2016
13.69
 0 13.69 13.69 13.69 0 0 0
07/12/2016
13.69
 3,000 13.95 13.95 13.69 0 0 0
06/12/2016
13.95
 0 13.95 13.95 13.95 0 0 0
05/12/2016
13.95
 0 13.95 13.95 13.95 0 0 0
02/12/2016
13.95
 0 13.95 13.95 13.95 0 0 0
01/12/2016
13.95
 5,200 14.20 14.20 13.95 0 0 0
30/11/2016
14.20
 7,010 14.25 14.25 14.20 7,000 0 0.2
29/11/2016
14.25
 100 14.25 14.25 14.25 0 0 0
28/11/2016
14.25
 5,700 14.20 14.25 14.20 5,700 0 0.2
25/11/2016
14.20
 3,400 14.20 14.20 14.15 3,400 0 0.1
24/11/2016
14.20
 0 14.20 14.20 14.20 0 0 0
23/11/2016
14.20
 1,500 14.20 14.25 14.20 500 0 0.0
22/11/2016
14.20
 1,000 14.25 14.25 14.20 0 0 0
21/11/2016
14.25
 900 14.25 14.25 14.25 0 500 -0.0
18/11/2016
14.25
 200 14.20 14.25 14.20 100 0 0.0
17/11/2016
14.20
 1,000 14.45 14.45 14.20 1,000 0 0.0
16/11/2016
14.45
 0 14.45 14.45 14.45 0 0 0
15/11/2016
14.45
 6,500 14.45 14.45 14.45 0 0 0
14/11/2016
14.45
 500 14.96 14.96 14.45 0 0 0
11/11/2016
14.96
 0 14.96 14.96 14.96 0 0 0
10/11/2016
14.96
 1,700 14.45 14.96 14.45 500 0 0.0
09/11/2016
14.45
 9,300 14.45 14.45 14.45 5,000 0 0.1
08/11/2016
14.45
 900 14.45 14.45 14.45 900 0 0.0
07/11/2016
14.45
 1,010 14.20 14.45 14.45 0 0 0
04/11/2016
14.20
 5,400 14.25 14.56 14.20 5,300 0 0.1
03/11/2016
14.25
 1,600 14.10 14.35 14.25 0 0 0
02/11/2016
14.10
 3,700 13.90 14.20 13.95 0 0 0
01/11/2016
13.90
 3,400 14.25 14.25 13.74 1,900 0 0.1
31/10/2016
14.25
 6,200 14.81 14.81 14.20 5,700 0 0.2
28/10/2016
14.81
 2,100 14.66 14.81 14.56 1,300 0 0.0
27/10/2016
14.66
 3,200 14.81 14.81 13.74 0 0 0
26/10/2016
14.81
 33,400 14.81 14.81 13.34 0 0 0
25/10/2016
14.81
 13,450 16.43 16.43 14.81 3,800 0 0.1
24/10/2016
16.43
 29,500 18.26 18.26 16.43 4,400 0 0.1
21/10/2016
18.26
 42,600 20.29 20.29 18.26 0 0 0
20/10/2016
20.29
 3,100 20.49 20.79 20.29 0 0 0
19/10/2016
20.49
 700 20.49 20.54 20.49 0 0 0
18/10/2016
20.49
 6,500 20.19 20.49 19.78 0 0 0
17/10/2016
20.19
 9,810 18.77 20.29 18.77 0 0 0
14/10/2016
18.77
 2,695 18.51 18.77 18.56 0 5 -0.0
13/10/2016
18.51
 1,835 18.26 18.51 18.26 0 35 -0.0
12/10/2016
18.26
 5,510 18.51 18.51 18.26 0 10 -0.0
11/10/2016
18.51
 4,000 18.06 18.97 18.26 0 0 0
10/10/2016
18.06
 26,200 17.40 19.12 18.06 0 16,400 -0.6
07/10/2016
17.40
 5,665 17.70 17.75 16.08 0 0 0
06/10/2016
17.70
 2,800 17.70 18.00 17.70 0 0 0
05/10/2016
17.70
 2,810 18.00 18.00 17.70 0 0 0
04/10/2016
18.00
 6,300 18.26 18.26 18.00 2,100 200 0.1
03/10/2016
18.26
 3,900 18.66 18.66 18.26 0 2,000 -0.1
30/09/2016
18.66
 12,900 18.41 18.66 18.36 0 8,000 -0.3
29/09/2016
18.41
 12,450 18.00 18.41 18.00 0 6,000 -0.2
28/09/2016
18.00
 1,000 18.11 18.11 18.00 0 0 0
27/09/2016
18.11
 2,500 18.26 18.26 17.75 0 0 0
26/09/2016
18.26
 1,400 18.21 18.26 18.21 0 1,100 -0.0
23/09/2016
18.21
 2,980 18.31 18.31 17.75 0 0 0
22/09/2016
18.31
 12,300 17.50 18.51 16.69 0 0 0
21/09/2016
17.50
 1,200 16.99 17.60 16.84 0 0 0
20/09/2016
16.99
 2,500 17.75 17.75 16.99 0 0 0
19/09/2016
17.75
 8,900 16.74 17.75 16.74 0 0 0
16/09/2016
16.74
 3,500 16.23 16.74 16.23 0 0 0
15/09/2016
16.23
 11,000 17.75 17.75 16.23 0 0 0
14/09/2016
17.75
 26,900 16.99 17.95 15.87 0 0 0
13/09/2016
16.99
 22,715 15.57 16.99 15.57 0 4,915 -0.2
12/09/2016
15.57
 6,210 15.72 15.72 15.52 0 1,410 -0.0
09/09/2016
15.72
 33,550 14.61 15.98 15.16 0 26,600 -0.8
08/09/2016
14.61
 2,000 14.61 14.61 14.61 0 0 0
07/09/2016
14.61
 2,900 14.61 14.71 14.61 0 0 0
06/09/2016
14.61
 5,000 14.51 15.11 14.61 0 0 0
05/09/2016
14.51
 100 14.25 14.51 14.51 0 0 0
01/09/2016
14.25
 400 14.20 14.25 14.20 0 0 0
31/08/2016
14.20
 14,910 13.95 14.71 14.10 0 0 0
30/08/2016
13.95
 2,400 14.10 14.10 13.95 0 0 0
29/08/2016
14.10
 8,300 14.71 14.71 14.10 0 0 0
26/08/2016
14.71
 0 14.71 14.71 14.71 0 0 0
25/08/2016
14.71
 3,200 15.16 15.16 14.71 0 0 0
24/08/2016
15.16
 7,700 14.00 15.22 14.20 0 0 0
23/08/2016
14.00
 20,200 13.69 14.25 13.79 0 0 0
22/08/2016
13.69
 3,700 13.69 13.69 13.69 0 0 0
19/08/2016
13.69
 1,400 13.69 13.69 13.69 0 0 0
18/08/2016
13.69
 10,000 13.69 13.79 13.69 0 0 0
17/08/2016
13.69
 0 13.69 13.69 13.69 0 0 0
16/08/2016
13.69
 7,700 13.74 13.95 13.44 0 0 0
15/08/2016
13.74
 1,500 14.20 14.20 13.74 0 0 0
12/08/2016
14.20
 7,700 14.10 14.20 13.69 0 0 0
11/08/2016
14.10
 2,600 13.95 14.10 13.49 0 0 0
10/08/2016
13.95
 1,100 13.19 13.95 12.98 0 0 0
09/08/2016
13.19
 4,300 13.39 13.39 13.19 0 0 0
08/08/2016
13.39
 0 13.39 13.39 13.39 0 0 0
05/08/2016
13.39
 500 13.69 13.69 13.39 0 0 0
04/08/2016
13.69
 500 13.90 13.90 13.69 0 0 0
03/08/2016
13.90
 2,300 14.45 14.45 13.79 0 0 0
02/08/2016
14.45
 10,300 14.00 15.16 12.63 200 0 0.0
01/08/2016
14.00
 5,900 14.66 14.66 14.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |