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)
05/06/2018
17.89
 127,900 17.89 17.93 17.80 0 0 0
04/06/2018
17.98
 173,975 17.89 18.02 17.75 0 0 0
01/06/2018
17.89
 105,400 17.89 18.02 17.80 0 0 0
31/05/2018
17.93
 253,703 17.80 17.93 17.75 0 0 0
30/05/2018
17.80
 108,260 18.11 18.11 17.80 0 0 0
29/05/2018
18.11
 149,420 17.53 18.15 17.44 0 0 0
28/05/2018
17.53
 286,601 18.33 18.33 17.39 0 0 0
25/05/2018
18.29
 248,300 18.74 18.78 18.29 0 0 0
24/05/2018
18.83
 148,400 19.00 19.00 18.65 0 0 0
23/05/2018
18.87
 178,190 19.00 19.00 18.56 0 0 0
22/05/2018
18.78
 666,880 19.23 19.23 18.56 0 0 0
21/05/2018
19.05
 234,900 19.63 19.63 18.96 0 0 0
18/05/2018
19.63
 181,800 20.12 20.12 19.45 0 0 0
17/05/2018
20.12
 271,930 19.72 20.26 19.67 0 0 0
16/05/2018
19.72
 315,700 19.18 19.72 19.18 0 0 0
15/05/2018
19.27
 413,832 18.83 19.36 18.83 0 0 0
14/05/2018
18.91
 421,394 18.78 19.00 18.69 0 0 0
11/05/2018
18.87
 267,800 19.00 19.00 18.78 0 0 0
10/05/2018
19.09
 139,372 18.65 19.18 18.65 0 0 0
09/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
09/05/2018
18.78
 204,912 18.78 18.83 18.56 0 0 0
08/05/2018
18.89
 414,900 18.93 18.97 18.86 0 0 0
07/05/2018
18.93
 297,290 19.00 19.00 18.63 0 0 0
04/05/2018
18.82
 382,184 18.82 18.97 18.63 0 0 0
03/05/2018
18.74
 397,530 19.00 19.04 18.74 0 0 0
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 19.00 19.38 18.93 0 0 0
26/04/2018
18.97
 283,000 19.38 19.38 18.93 0 0 0
24/04/2018
19.15
 99,341 19.08 19.30 19.08 0 0 0
23/04/2018
19.12
 169,950 19.38 19.75 19.04 0 0 0
20/04/2018
19.19
 103,600 19.00 19.23 18.67 0 0 0
19/04/2018: Cổ tức tiền mặt tỉ lệ: 5%
19/04/2018
19.19
 188,700 19.75 19.75 19.00 0 0 0
18/04/2018
19.60
 212,460 19.12 19.86 19.12 0 0 0
17/04/2018
19.19
 211,100 18.53 19.19 18.53 0 0 0
16/04/2018
18.57
 354,740 18.83 19.01 18.42 0 0 0
13/04/2018
19.16
 210,279 19.19 19.38 19.01 0 0 0
12/04/2018
19.38
 202,900 19.56 19.56 19.27 0 0 0
11/04/2018
19.82
 300,356 20.30 20.30 19.49 0 0 0
10/04/2018
20.41
 231,037 20.86 20.89 20.38 0 0 0
09/04/2018
20.89
 189,241 21.04 21.19 20.82 0 0 0
06/04/2018
21.04
 117,704 20.93 21.34 20.93 0 0 0
05/04/2018
21.04
 186,434 21.15 21.19 20.60 0 0 0
04/04/2018
21.11
 211,940 21.70 21.70 21.00 0 0 0
03/04/2018
21.63
 196,217 21.96 21.96 21.45 0 0 0
02/04/2018
21.67
 182,898 21.04 22.15 21.04 0 0 0
30/03/2018
21.15
 230,003 20.67 21.67 19.93 0 0 0
29/03/2018
20.60
 240,905 21.04 21.08 20.52 0 0 0
28/03/2018
21.37
 189,000 21.70 21.70 21.30 0 0 0
27/03/2018
21.74
 135,130 21.70 21.74 21.52 0 0 0
26/03/2018
21.67
 108,167 21.52 21.85 21.52 0 0 0
23/03/2018
21.78
 279,620 22.07 22.07 21.37 0 0 0
22/03/2018
21.96
 217,215 21.67 22.48 21.67 0 0 0
21/03/2018
21.74
 306,852 22.15 22.15 21.41 0 0 0
20/03/2018
22.11
 441,285 22.52 22.89 21.96 0 0 0
19/03/2018
22.66
 529,888 23.51 23.51 22.55 0 0 0
16/03/2018
23.44
 71,038 23.44 23.59 23.40 0 0 0
15/03/2018
23.62
 209,680 23.40 23.70 23.25 0 0 0
14/03/2018
23.29
 143,924 23.62 23.62 23.25 0 0 0
13/03/2018
23.62
 175,581 23.77 23.77 23.33 0 0 0
12/03/2018
23.77
 186,507 23.81 24.21 23.73 0 0 0
09/03/2018
23.85
 90,950 23.77 23.88 23.59 0 0 0
08/03/2018
23.96
 200,782 23.66 24.07 23.55 0 0 0
07/03/2018
23.51
 228,485 24.07 24.18 23.48 0 0 0
06/03/2018
24.25
 310,599 24.29 24.51 23.88 0 0 0
05/03/2018
24.21
 387,314 23.73 24.51 23.70 0 0 0
02/03/2018
23.92
 606,969 22.70 24.10 22.33 0 0 0
01/03/2018
22.89
 214,318 23.25 23.25 22.59 0 0 0
28/02/2018
23.25
 509,089 24.21 24.36 22.92 0 0 0
27/02/2018
24.21
 298,983 23.99 24.44 23.99 0 0 0
26/02/2018
23.73
 591,037 22.63 23.77 22.63 0 0 0
23/02/2018
22.59
 401,028 22.18 22.77 22.18 0 0 0
22/02/2018
22.37
 286,138 21.96 22.89 21.22 0 0 0
21/02/2018
21.78
 282,986 20.30 21.89 20.30 0 0 0
13/02/2018
20.38
 489,120 19.71 20.49 19.71 0 0 0
12/02/2018
19.71
 249,376 18.64 19.75 18.64 0 0 0
09/02/2018
18.57
 214,306 18.64 18.64 18.12 0 0 0
08/02/2018
18.83
 207,772 18.60 18.90 18.12 0 0 0
07/02/2018
18.64
 316,030 18.09 18.94 18.09 0 0 0
06/02/2018
18.01
 255,116 18.27 18.27 16.79 0 0 0
05/02/2018
18.35
 162,669 19.56 19.56 18.09 0 0 0
02/02/2018
19.31
 178,592 19.56 20.12 19.05 0 0 0
01/02/2018
19.49
 378,616 17.72 19.67 17.72 0 0 0
31/01/2018
17.72
 271,259 16.24 17.90 16.24 0 0 0
30/01/2018
16.61
 344,645 16.83 16.83 15.84 0 0 0
29/01/2018
16.79
 316,093 17.87 17.87 16.72 0 0 0
26/01/2018
17.87
 328,635 18.01 18.01 17.72 0 0 0
25/01/2018
17.98
 542,308 18.53 18.53 17.53 0 0 0
24/01/2018
18.38
 234,190 18.64 18.86 18.38 48,300 91,600 -2.2
23/01/2018
18.64
 215,150 18.83 18.86 18.60 24,900 5,000 1.0
22/01/2018
18.83
 219,780 19.19 19.19 18.60 0 0 0
19/01/2018
19.05
 208,300 19.38 19.56 18.97 0 0 0
18/01/2018
19.38
 334,530 19.05 19.38 18.64 0 0 0
17/01/2018
19.01
 210,360 19.23 19.38 19.01 0 0 0
16/01/2018
19.23
 140,850 19.19 19.42 19.16 0 0 0
15/01/2018
19.16
 221,349 19.53 19.53 18.64 0 0 0
12/01/2018
19.49
 139,340 19.64 19.75 19.42 0 0 0
11/01/2018
19.45
 322,009 19.97 19.97 19.38 0 0 0
10/01/2018
20.01
 259,042 20.15 20.19 19.93 0 0 0
09/01/2018
20.15
 180,848 20.52 20.52 20.12 0 0 0
08/01/2018
20.30
 100,613 20.67 20.86 20.26 0 0 0
05/01/2018
20.67
 222,321 20.38 22.11 20.38 0 0 0

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