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)
29/01/2018
16.79
 316,093 17.87 17.87 16.72 0 15,000 -0.7
26/01/2018
17.87
 328,635 17.98 18.01 17.72 0 127,600 -6.2
25/01/2018
17.98
 542,308 18.38 18.53 17.53 31,800 66,000 -1.7
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 19.05 19.19 18.60 200 15,400 -0.8
19/01/2018
19.05
 208,300 19.38 19.56 18.97 5,020 59,900 -2.8
18/01/2018
19.38
 334,530 19.01 19.38 18.64 100,900 78,000 1.2
17/01/2018
19.01
 210,360 19.23 19.38 19.01 200 10,900 -0.6
16/01/2018
19.23
 140,850 19.16 19.42 19.16 2,400 0 0.1
15/01/2018
19.16
 221,349 19.49 19.53 18.64 5,400 1,100 0.2
12/01/2018
19.49
 139,340 19.45 19.75 19.42 400 2,500 -0.1
11/01/2018
19.45
 322,009 20.01 20.01 19.38 14,900 0 0.8
10/01/2018
20.01
 259,042 20.15 20.19 19.93 100 0 0.0
09/01/2018
20.15
 180,848 20.30 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 20.34 22.11 20.38 1,400 0 0.1
04/01/2018
20.34
 54,337 20.23 20.38 20.15 500 0 0.0
03/01/2018
20.23
 153,513 20.26 20.30 20.19 0 0 0
02/01/2018
20.26
 95,301 20.08 20.45 20.15 0 0 0
29/12/2017
20.08
 145,967 20.23 20.30 19.97 0 0 0
28/12/2017
20.23
 242,462 20.56 20.56 20.15 30,730 0 1.7
27/12/2017
20.56
 85,202 20.60 20.63 20.49 0 0 0
26/12/2017
20.60
 135,310 20.67 20.67 20.52 2,000 50,000 -2.7
25/12/2017
20.67
 116,390 20.74 20.74 20.52 0 90 0.0
22/12/2017
20.74
 118,015 20.67 20.78 20.63 500 0 0.0
21/12/2017
20.67
 244,200 20.86 21.00 20.63 100,000 0 5.6
20/12/2017
20.86
 173,460 20.67 20.93 20.30 95,500 0 5.4
19/12/2017: Cổ tức tiền mặt tỉ lệ: 5%
19/12/2017
20.67
 150,065 20.86 21.08 20.60 50,000 9,000 2.3
18/12/2017
20.86
 610,110 20.86 21.22 20.86 170,000 0 9.8
15/12/2017
20.86
 412,772 19.94 20.97 19.94 120,000 0 6.7
14/12/2017
19.94
 53,998 19.94 20.05 19.68 0 0 0
13/12/2017
19.94
 90,972 19.90 20.12 19.68 0 0 0
12/12/2017
19.90
 170,590 20.12 20.20 19.46 20 23,000 -1.2
11/12/2017
20.12
 74,023 20.49 20.49 19.94 0 0 0
08/12/2017
20.49
 82,897 20.38 20.78 20.34 0 0 0
07/12/2017
20.38
 193,670 20.01 20.49 19.94 10 0 0.0
06/12/2017
20.01
 202,760 20.49 20.56 19.68 1,800 0 0.1
05/12/2017
20.49
 133,424 20.82 21.07 20.31 0 0 0
04/12/2017
20.82
 322,302 21.62 21.62 20.82 0 0 0
01/12/2017
21.62
 77,721 21.66 21.66 21.51 2,443 27,980 -1.5
30/11/2017
21.66
 119,350 21.59 21.81 21.51 0 3,000 -0.2
29/11/2017
21.59
 125,320 21.77 21.95 21.37 0 9,600 -0.6
28/11/2017
21.77
 162,220 21.88 22.14 21.77 0 0 0
27/11/2017
21.88
 153,235 21.51 22.68 21.55 5,600 5,700 0.0
24/11/2017
21.51
 312,474 22.03 22.06 21.29 10,000 135,000 -7.3
23/11/2017
22.03
 119,612 22.25 22.32 21.99 10 100 0.0
22/11/2017
22.25
 69,683 22.28 22.28 22.10 1,687 500 0.1
21/11/2017
22.28
 67,227 22.17 22.36 22.17 2,200 0 0.1
20/11/2017
22.17
 252,017 22.03 22.50 22.03 100 100,650 -6.1
17/11/2017
22.03
 209,725 22.43 22.47 21.95 10,100 3,600 0.4
16/11/2017
22.43
 108,937 22.61 22.61 22.39 0 1,100 -0.1
15/11/2017
22.61
 116,511 22.61 22.76 22.54 10,000 31,300 -1.3
14/11/2017
22.61
 112,580 22.65 22.65 22.32 2,000 800 0.1
13/11/2017
22.65
 140,716 23.12 23.12 22.39 1,000 0 0.1
10/11/2017
23.12
 127,151 22.94 23.42 22.98 1,100 0 0.1
09/11/2017
22.94
 119,270 22.68 23.05 22.32 17,600 0 1.1
08/11/2017
22.68
 289,716 23.09 23.27 22.36 10,630 0 0.7
07/11/2017
23.09
 295,351 24.08 24.33 22.79 0 0 0
06/11/2017
24.08
 433,350 22.68 25.10 22.68 1,500 15,000 -0.9
03/11/2017
22.68
 555,416 20.67 22.68 20.86 400 0 0.0
02/11/2017
20.67
 380,450 19.94 20.86 19.98 800 0 0.0
01/11/2017
19.94
 175,919 20.05 20.12 19.76 0 31,600 -1.7
31/10/2017
20.05
 245,675 20.09 20.31 19.94 200 150,100 -8.2
30/10/2017
20.09
 304,100 20.09 20.86 19.21 20,000 80,000 -3.3
27/10/2017
20.09
 681,073 20.20 20.53 18.66 0 165,760 -8.6
26/10/2017
20.20
 238,950 20.78 21.22 20.12 5,000 68,700 0
25/10/2017
20.78
 396,929 22.39 22.39 19.21 48,200 88,200 -2.3
24/10/2017
22.39
 333,560 23.82 23.82 22.17 90,100 0 5.5
23/10/2017
23.82
 120,960 24.29 24.29 23.71 27,900 500 1.8
20/10/2017
24.29
 45,582 24.33 24.40 24.29 0 0 0
19/10/2017
24.33
 73,606 24.37 24.40 24.29 46,500 0 3.1
18/10/2017
24.37
 30,155 24.33 24.44 24.33 15,000 0 1.0
17/10/2017
24.33
 21,650 24.51 24.51 24.29 0 0 0
16/10/2017
24.51
 141,055 24.44 24.59 24.08 78,500 0 5.2
13/10/2017
24.44
 38,062 24.70 24.70 24.44 0 0 0
12/10/2017
24.70
 31,200 24.62 24.81 24.59 9,900 0 0
11/10/2017
24.62
 48,088 24.51 24.73 24.44 15,000 0 1.0
10/10/2017
24.51
 51,410 24.66 24.66 24.37 26,600 0 0
09/10/2017
24.66
 32,924 24.88 24.88 24.18 0 0 0
06/10/2017
24.88
 67,911 24.95 25.25 24.51 0 0 0
05/10/2017
24.95
 106,380 24.33 25.25 24.15 0 0 0
04/10/2017
24.33
 206,812 24.51 24.51 24.08 102,100 0 6.8
03/10/2017
24.51
 187,920 25.14 25.14 24.11 3,700 0 0.2
02/10/2017
25.14
 69,150 25.50 25.50 24.88 0 0 0
29/09/2017
25.50
 31,550 25.65 25.65 25.43 0 0 0
28/09/2017
25.65
 50,910 25.68 25.68 25.61 0 0 0
27/09/2017
25.68
 74,194 25.76 25.76 25.61 0 4,200 -0.3
26/09/2017
25.76
 38,726 25.83 25.83 25.72 0 0 0
25/09/2017
25.83
 38,180 25.94 25.98 25.79 0 0 0
22/09/2017
25.94
 41,362 25.94 26.16 25.90 0 0 0
21/09/2017
25.94
 32,840 25.83 26.01 25.79 300 0 0.0
20/09/2017
25.83
 49,319 25.83 25.87 25.72 0 0 0
19/09/2017
25.83
 71,149 25.98 25.98 25.76 0 0 0
18/09/2017
25.98
 69,457 26.23 26.23 25.79 9,000 0 0.6
15/09/2017
26.23
 39,068 26.34 26.34 26.16 7,300 39 0.5
14/09/2017
26.34
 65,185 26.53 26.53 26.27 12,400 0 0.9
13/09/2017
26.53
 50,738 26.53 26.56 26.45 21,500 0 1.6
12/09/2017
26.53
 113,275 26.45 26.53 26.34 89,600 18,000 5.2
11/09/2017
26.45
 92,757 26.56 26.56 26.42 16,000 0 0

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