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)
08/09/2017
26.56
 82,200 26.56 26.64 26.49 13,000 0 0.9
07/09/2017
26.56
 47,241 26.71 26.71 26.53 8,400 300 0.6
06/09/2017
26.71
 40,222 26.71 26.71 26.60 0 0 0
05/09/2017
26.71
 127,470 26.60 26.71 26.16 69,400 0 5.1
01/09/2017
26.60
 71,820 26.71 26.71 26.27 3,400 0 0.2
31/08/2017
26.71
 121,560 26.67 26.78 26.64 64,700 0 4.7
30/08/2017
26.67
 141,997 26.64 26.82 26.64 55,800 0 4.1
29/08/2017
26.64
 214,481 26.09 26.82 26.09 31,200 0 2.3
28/08/2017
26.09
 72,910 25.94 26.16 25.79 12,500 0 0.9
25/08/2017
25.94
 80,241 25.90 25.98 25.79 14,800 0 1.0
24/08/2017
25.90
 62,540 25.87 25.94 25.76 22,100 0 1.6
23/08/2017
25.87
 33,500 25.83 25.94 25.76 5,200 200 0.4
22/08/2017
25.83
 97,373 25.68 25.94 25.61 26,800 15,500 0.8
21/08/2017
25.68
 142,930 26.20 26.20 25.47 48,200 24,500 1.7
18/08/2017
26.20
 64,129 26.60 26.67 26.16 13,000 2,000 0.8
17/08/2017
26.60
 137,919 26.20 27.00 26.05 20,500 0 1.5
16/08/2017
26.20
 271,929 25.25 26.64 25.14 73,400 40,000 2.4
15/08/2017
25.25
 178,895 25.21 25.28 24.88 75,700 30,000 3.1
14/08/2017
25.21
 284,128 25.79 25.83 24.33 84,900 0 5.8
11/08/2017
25.79
 198,930 26.31 26.31 25.43 21,200 0 1.5
10/08/2017
26.31
 123,850 26.56 26.71 26.23 90,700 0 6.8
09/08/2017
26.56
 85,480 26.78 26.78 26.34 145,200 98,500 3.4
08/08/2017
26.78
 305,305 27.40 27.55 25.61 233,400 195,000 2.8
07/08/2017
27.40
 137,598 27.99 27.99 27.40 39,000 29,840 0.4
04/08/2017
27.99
 119,424 28.36 28.47 27.84 244,500 40,000 15.8
03/08/2017
28.36
 42,863 27.84 28.54 27.84 58,100 50,010 0.6
02/08/2017
27.84
 126,810 28.79 28.87 27.77 130,100 100,200 2.3
01/08/2017
28.79
 59,210 29.27 29.34 28.79 12,100 10 1.0
31/07/2017
29.27
 46,942 29.53 29.53 29.27 24,900 0 2.0
28/07/2017: Cổ tức tiền mặt tỉ lệ: 5%
28/07/2017
29.53
 46,390 29.38 29.64 29.45 20,000 0 1.6
27/07/2017
29.38
 86,157 29.20 29.42 29.09 36,500 300 2.9
26/07/2017
29.20
 36,700 29.31 29.31 29.13 7,300 0 0.6
25/07/2017
29.31
 40,922 29.63 30.00 29.27 7,600 0 0.6
24/07/2017
29.63
 28,374 29.85 29.85 29.49 5,300 0 0.4
21/07/2017
29.85
 76,680 29.49 30.33 29.63 14,700 0 1.2
20/07/2017
29.49
 48,995 29.42 29.53 29.20 8,000 0 0.6
19/07/2017
29.42
 81,500 29.96 29.96 29.23 16,600 0 1.3
18/07/2017
29.96
 95,188 29.45 30.03 28.80 16,900 26,000 -0.7
17/07/2017
29.45
 40,001 29.96 30.07 29.45 11,800 0 1.0
14/07/2017
29.96
 24,873 30.03 30.11 29.82 15,000 0 1.2
13/07/2017
30.03
 21,879 30.03 30.11 30.00 9,200 0 0.8
12/07/2017
30.03
 102,632 30.07 30.14 29.85 55,700 100 4.6
11/07/2017
30.07
 31,460 30.14 30.18 30.03 6,600 0 0.5
10/07/2017
30.14
 78,264 30.36 30.36 30.03 11,200 0 0.9
07/07/2017
30.36
 52,300 30.54 30.73 30.25 10,300 0 0.9
06/07/2017
30.54
 73,623 30.40 30.54 30.18 33,000 0 2.8
05/07/2017
30.40
 58,100 30.58 30.58 30.25 11,500 17,700 -0.5
04/07/2017
30.58
 38,665 30.54 30.65 30.40 7,700 0 0.6
03/07/2017
30.54
 39,093 30.87 30.91 30.47 8,000 0 0.7
30/06/2017
30.87
 88,542 30.58 30.91 30.62 34,800 0 3.0
29/06/2017
30.58
 60,320 30.40 30.58 30.18 30,100 300 2.5
28/06/2017
30.40
 23,033 30.33 30.40 30.18 4,700 0 0.4
27/06/2017
30.33
 51,120 30.51 30.51 30.03 10,400 2,400 0.7
26/06/2017
30.51
 63,769 30.25 30.51 29.82 13,000 1,800 0.9
23/06/2017
30.25
 46,300 30.33 30.76 29.74 9,300 1,500 0.7
22/06/2017
30.33
 84,710 30.29 30.40 29.45 22,000 0 1.8
21/06/2017
30.29
 26,884 30.69 30.69 30.18 5,500 0 0.5
20/06/2017
30.69
 26,200 30.62 30.91 30.54 7,800 0 0.7
19/06/2017
30.62
 53,720 30.73 31.09 30.54 8,300 0 0.7
16/06/2017
30.73
 50,631 30.65 30.98 30.51 13,400 0 1.1
15/06/2017
30.65
 70,039 29.63 31.56 29.09 42,500 39,000 0.0
14/06/2017
29.63
 130,408 30.69 30.69 28.36 42,500 39,000 0.3
13/06/2017
30.69
 122,341 31.45 31.45 30.54 50,000 0 4.3
12/06/2017
31.45
 58,300 32.51 32.51 31.16 0 20,000 -1.7
09/06/2017
32.51
 11,720 32.58 32.62 32.51 0 0 0
08/06/2017
32.58
 55,826 32.43 32.80 32.33 50,000 0 4.5
07/06/2017
32.43
 16,400 32.83 32.83 32.36 0 0 0
06/06/2017
32.83
 56,780 32.76 33.09 32.65 49,400 0 4.5
05/06/2017
32.76
 138,600 32.80 32.83 32.65 170,700 2,100 15.2
02/06/2017
32.80
 33,040 32.91 32.91 32.73 0 0 0
01/06/2017
32.91
 18,900 33.31 33.31 32.87 0 0 0
31/05/2017
33.31
 67,000 33.16 33.38 32.94 50,000 0 4.6
30/05/2017
33.16
 110,900 32.91 33.42 32.73 100,100 0 9.2
29/05/2017
32.91
 131,209 32.73 33.20 32.62 50,100 0 4.6
26/05/2017
32.73
 119,684 32.73 32.83 32.54 2,100 0 0.2
25/05/2017
32.73
 28,830 32.73 32.91 32.36 0 0 0
24/05/2017
32.73
 49,408 32.91 33.05 32.69 12,200 0 1.1
23/05/2017
32.91
 41,700 33.34 33.45 32.76 0 0 0
22/05/2017
33.34
 28,200 33.63 33.63 33.34 4,500 0 0.4
19/05/2017
33.63
 39,670 33.49 33.71 33.45 12,600 0 1.2
18/05/2017
33.49
 38,900 33.53 33.78 33.42 3,200 0 0.3
17/05/2017
33.53
 16,000 33.34 35.27 33.27 0 0 0
16/05/2017
33.34
 27,610 33.74 33.74 32.73 2,200 0 0.2
15/05/2017
33.74
 34,128 33.71 33.78 32.73 0 4,000 -0.4
12/05/2017
33.71
 68,072 34.54 34.54 33.23 3,000 0 0.3
11/05/2017
34.54
 32,317 34.54 34.62 34.54 0 0 0
10/05/2017
34.54
 51,281 34.94 34.94 34.54 0 2,000 -0.2
09/05/2017
34.94
 48,893 35.27 35.27 34.94 0 0 0
08/05/2017
35.27
 27,952 35.56 35.74 34.91 0 0 0
05/05/2017
35.56
 53,616 35.49 35.74 35.56 0 0 0
04/05/2017
35.49
 84,343 34.73 35.82 34.94 0 1,000 -0.1
03/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
03/05/2017
34.73
 29,110 34.54 35.63 34.69 0 2,000 -0.2
28/04/2017
34.54
 30,010 34.66 34.82 34.54 3,200 0 0.4
27/04/2017
34.66
 14,000 34.54 34.68 34.49 0 0 0
26/04/2017
34.54
 16,430 34.94 35.19 34.49 0 0 0
25/04/2017
34.94
 20,900 34.99 35.10 34.80 0 0 0
24/04/2017
34.99
 56,533 34.29 34.99 34.29 28,500 0 3.6
21/04/2017
34.29
 25,418 34.29 34.29 34.21 0 0 0
20/04/2017
34.29
 11,300 34.35 34.35 34.26 0 0 0
19/04/2017
34.35
 24,800 34.21 34.35 34.21 0 0 0

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