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)
28/06/2018
16.14
 208,544 16.63 16.63 16.10 100,000 2,200 3.6
27/06/2018
16.63
 48,253 16.81 16.90 16.63 0 0 0
26/06/2018
16.81
 43,026 16.99 16.99 16.81 0 0 0
25/06/2018
16.99
 283,394 16.81 17.13 16.68 180,500 19,436 6.1
22/06/2018
16.81
 168,801 17.08 17.08 15.65 105,300 0 4.0
21/06/2018
17.08
 112,570 17.22 17.30 17.04 84,800 0 3.2
20/06/2018
17.22
 103,330 17.22 17.26 16.99 72,000 13,200 2.3
19/06/2018
17.22
 100,470 17.44 17.44 17.08 42,000 8,392 1.3
18/06/2018
17.44
 188,973 17.44 17.57 17.44 157,100 3,300 6.0
15/06/2018
17.44
 143,538 17.48 17.66 17.22 0 328 -0.0
14/06/2018
17.48
 119,898 17.44 17.66 17.35 45,000 120 1.8
13/06/2018
17.44
 195,543 17.22 17.62 17.22 30,000 80 1.2
12/06/2018
17.22
 87,308 17.57 17.62 17.08 900 0 0.0
11/06/2018
17.57
 135,900 17.75 17.75 17.57 53,400 0 2.1
08/06/2018
17.75
 89,590 17.80 17.80 17.66 300 200 0.0
07/06/2018
17.80
 56,812 17.89 17.89 17.75 6,000 0 0.2
06/06/2018
17.89
 60,334 17.89 17.89 17.66 1,400 1,800 -0.0
05/06/2018
17.89
 127,900 17.98 17.98 17.80 56,900 0 2.3
04/06/2018
17.98
 173,975 17.89 18.02 17.75 129,700 400 5.2
01/06/2018
17.89
 105,400 17.93 18.02 17.80 31,500 0 1.3
31/05/2018
17.93
 253,703 17.80 17.93 17.75 62,000 61,700 0.0
30/05/2018
17.80
 108,260 18.11 18.11 17.80 100 50 0.0
29/05/2018
18.11
 149,420 17.53 18.15 17.44 0 2,300 -0.1
28/05/2018
17.53
 286,601 18.29 18.33 17.39 0 12,500 0
25/05/2018
18.29
 248,300 18.83 18.83 18.29 400 1,000 -0.0
24/05/2018
18.83
 148,400 18.87 19.00 18.65 2,000 0 0.1
23/05/2018
18.87
 178,190 18.78 19.00 18.56 1,000 0 0.0
22/05/2018
18.78
 666,880 19.05 19.23 18.56 34,600 0 1.5
21/05/2018
19.05
 234,900 19.63 19.63 18.96 88,000 0 3.8
18/05/2018
19.63
 181,800 20.12 20.12 19.45 74,700 0 3.3
17/05/2018
20.12
 271,930 19.72 20.26 19.67 55,500 0 2.5
16/05/2018
19.72
 315,700 19.27 19.72 19.18 113,500 0 5.0
15/05/2018
19.27
 413,832 18.91 19.36 18.83 28,000 0 1.2
14/05/2018
18.91
 421,394 18.87 19.00 18.69 211,000 8,000 8.5
11/05/2018
18.87
 267,800 19.09 19.09 18.78 97,100 0 4.1
10/05/2018
19.09
 139,372 18.78 19.18 18.65 40,000 0 1.7
09/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
09/05/2018
18.78
 204,912 18.89 18.89 18.56 79,100 0 0
08/05/2018
18.89
 414,900 18.93 18.97 18.86 332,100 301,000 1.6
07/05/2018
18.93
 297,290 18.82 19.00 18.63 74,200 101,100 -1.3
04/05/2018
18.82
 382,184 18.74 18.97 18.63 80,000 276,100 -9.9
03/05/2018
18.74
 397,530 19.00 19.04 18.74 170,000 314,500 -7.3
02/05/2018
19.00
 239,360 19.30 19.30 18.97 88,900 154,900 0
27/04/2018
19.30
 199,595 18.97 19.38 18.93 44,100 0 2.3
26/04/2018
18.97
 283,000 19.15 19.38 18.93 100,800 0 5.1
24/04/2018
19.15
 99,341 19.12 19.30 19.08 26,000 0 1.3
23/04/2018
19.12
 169,950 19.19 19.75 19.04 35,000 200 1.8
20/04/2018
19.19
 103,600 19.19 19.23 18.67 20,000 0 1.0
19/04/2018: Cổ tức tiền mặt tỉ lệ: 5%
19/04/2018
19.19
 188,700 19.60 19.75 19.00 76,000 0 3.9
18/04/2018
19.60
 212,460 19.19 19.86 19.12 44,200 0 2.3
17/04/2018
19.19
 211,100 18.57 19.19 18.53 150,100 130,000 1.0
16/04/2018
18.57
 354,740 19.16 19.16 18.42 123,600 0 6.2
13/04/2018
19.16
 210,279 19.38 19.38 19.01 76,200 1,000 3.9
12/04/2018
19.38
 202,900 19.82 19.82 19.27 72,900 2,000 3.7
11/04/2018
19.82
 300,356 20.41 20.41 19.49 116,200 13,000 5.5
10/04/2018
20.41
 231,037 20.89 20.89 20.38 91,500 11,000 4.5
09/04/2018
20.89
 189,241 21.04 21.19 20.82 72,300 1,000 4.0
06/04/2018
21.04
 117,704 21.04 21.34 20.93 13,900 4 0.8
05/04/2018
21.04
 186,434 21.11 21.19 20.60 73,900 3,000 4.0
04/04/2018
21.11
 211,940 21.63 21.70 21.00 87,000 2,000 4.9
03/04/2018
21.63
 196,217 21.67 21.96 21.45 40,104 0 2.4
02/04/2018
21.67
 182,898 21.15 22.15 21.04 85,500 0 5.0
30/03/2018
21.15
 230,003 20.60 21.67 19.93 66,900 0 3.7
29/03/2018
20.60
 240,905 21.37 21.37 20.52 121,000 30,800 5.1
28/03/2018
21.37
 189,000 21.74 21.74 21.30 68,800 100 4.0
27/03/2018
21.74
 135,130 21.67 21.74 21.52 41,100 10,000 1.8
26/03/2018
21.67
 108,167 21.78 21.85 21.52 22,600 9,900 0.7
23/03/2018
21.78
 279,620 21.96 22.07 21.37 87,100 0 5.1
22/03/2018
21.96
 217,215 21.74 22.48 21.67 54,500 0 3.3
21/03/2018
21.74
 306,852 22.11 22.15 21.41 105,900 20,300 5.0
20/03/2018
22.11
 441,285 22.66 22.89 21.96 216,500 1,400 13.0
19/03/2018
22.66
 529,888 23.44 23.51 22.55 258,000 1,000 15.9
16/03/2018
23.44
 71,038 23.62 23.62 23.40 12,900 0 0.8
15/03/2018
23.62
 209,680 23.29 23.70 23.25 114,000 300 7.3
14/03/2018
23.29
 143,924 23.62 23.62 23.25 42,700 1,000 2.6
13/03/2018
23.62
 175,581 23.77 23.77 23.33 33,700 5,000 1.8
12/03/2018
23.77
 186,507 23.85 24.21 23.73 28,200 0 1.8
09/03/2018
23.85
 90,950 23.96 23.96 23.59 57,000 500 3.6
08/03/2018
23.96
 200,782 23.51 24.07 23.55 120,900 2,300 7.7
07/03/2018
23.51
 228,485 24.25 24.25 23.48 63,600 6,400 3.7
06/03/2018
24.25
 310,599 24.21 24.51 23.88 165,850 2,300 10.8
05/03/2018
24.21
 387,314 23.92 24.51 23.70 226,600 1,200 14.8
02/03/2018
23.92
 606,969 22.89 24.10 22.33 240,600 3,000 15.4
01/03/2018
22.89
 214,318 23.25 23.25 22.59 70,900 19,000 3.2
28/02/2018
23.25
 509,089 24.21 24.36 22.92 172,300 9,200 10.3
27/02/2018
24.21
 298,983 23.73 24.44 23.99 21,200 6,000 1.0
26/02/2018
23.73
 591,037 22.59 23.77 22.63 317,500 21,200 19.0
23/02/2018
22.59
 401,028 22.37 22.77 22.18 256,800 0 15.6
22/02/2018
22.37
 286,138 21.78 22.89 21.22 93,100 4,000 5.4
21/02/2018
21.78
 282,986 20.38 21.89 20.30 175,200 0 10.2
13/02/2018
20.38
 489,120 19.71 20.49 19.71 151,700 0 8.3
12/02/2018
19.71
 249,376 18.57 19.75 18.64 124,300 1,200 6.5
09/02/2018
18.57
 214,306 18.83 18.83 18.12 105,100 200 5.3
08/02/2018
18.83
 207,772 18.64 18.90 18.12 166,400 2,400 8.3
07/02/2018
18.64
 316,030 18.01 18.94 18.09 91,000 200 4.6
06/02/2018
18.01
 255,116 18.35 18.35 16.79 113,100 29,000 4.0
05/02/2018
18.35
 162,669 19.31 19.56 18.09 57,400 0 2.9
02/02/2018
19.31
 178,592 19.49 20.12 19.05 200 2,500 -0.1
01/02/2018
19.49
 378,616 17.72 19.67 17.72 63,900 1,300 3.3
31/01/2018
17.72
 271,259 16.61 17.90 16.24 51,000 0 2.4
30/01/2018
16.61
 344,645 16.79 16.83 15.84 620 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |