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)
15/08/2017
25.25
 178,895 25.17 25.28 24.88 0 0 0
14/08/2017
25.21
 284,128 25.79 25.83 24.33 0 0 0
11/08/2017
25.79
 198,930 26.31 26.31 25.43 0 0 0
10/08/2017
26.31
 123,850 26.64 26.71 26.23 0 0 0
09/08/2017
26.56
 85,480 26.56 26.71 26.34 0 0 0
08/08/2017
26.78
 305,305 27.55 27.55 25.61 0 0 0
07/08/2017
27.40
 137,598 27.99 27.99 27.40 0 0 0
04/08/2017
27.99
 119,424 28.36 28.47 27.84 0 0 0
03/08/2017
28.36
 42,863 28.03 28.54 27.84 0 0 0
02/08/2017
27.84
 126,810 28.87 28.87 27.77 0 0 0
01/08/2017
28.79
 59,210 29.34 29.34 28.79 0 0 0
31/07/2017
29.27
 46,942 29.38 29.45 29.27 0 0 0
28/07/2017: Cổ tức tiền mặt tỉ lệ: 5%
28/07/2017
29.53
 46,390 29.45 29.64 29.45 0 0 0
27/07/2017
29.38
 86,157 29.20 29.42 29.09 0 0 0
26/07/2017
29.20
 36,700 29.20 29.27 29.13 0 0 0
25/07/2017
29.31
 40,922 29.63 30.00 29.27 0 0 0
24/07/2017
29.63
 28,374 29.49 29.82 29.49 0 0 0
21/07/2017
29.85
 76,680 29.63 30.33 29.63 0 0 0
20/07/2017
29.49
 48,995 29.27 29.53 29.20 0 0 0
19/07/2017
29.42
 81,500 29.31 29.93 29.23 0 0 0
18/07/2017
29.96
 95,188 29.45 30.03 28.80 0 0 0
17/07/2017
29.45
 40,001 30.07 30.07 29.45 0 0 0
14/07/2017
29.96
 24,873 30.03 30.11 29.82 0 0 0
13/07/2017
30.03
 21,879 30.00 30.11 30.00 0 0 0
12/07/2017
30.03
 102,632 30.11 30.14 29.85 0 0 0
11/07/2017
30.07
 31,460 30.18 30.18 30.03 0 0 0
10/07/2017
30.14
 78,264 30.18 30.29 30.03 0 0 0
07/07/2017
30.36
 52,300 30.36 30.73 30.25 0 0 0
06/07/2017
30.54
 73,623 30.36 30.54 30.18 0 0 0
05/07/2017
30.40
 58,100 30.54 30.54 30.25 0 0 0
04/07/2017
30.58
 38,665 30.54 30.65 30.40 0 0 0
03/07/2017
30.54
 39,093 30.91 30.91 30.47 0 0 0
30/06/2017
30.87
 88,542 30.62 30.91 30.62 0 0 0
29/06/2017
30.58
 60,320 30.18 30.58 30.18 0 0 0
28/06/2017
30.40
 23,033 30.18 30.40 30.18 0 0 0
27/06/2017
30.33
 51,120 30.03 30.51 30.03 0 0 0
26/06/2017
30.51
 63,769 30.00 30.51 29.82 0 0 0
23/06/2017
30.25
 46,300 30.00 30.76 29.74 0 0 0
22/06/2017
30.33
 84,710 30.29 30.40 29.45 0 0 0
21/06/2017
30.29
 26,884 30.62 30.62 30.18 0 0 0
20/06/2017
30.69
 26,200 30.62 30.91 30.54 0 0 0
19/06/2017
30.62
 53,720 30.54 31.09 30.54 0 0 0
16/06/2017
30.73
 50,631 30.54 30.98 30.51 0 0 0
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 30.07 30.18 28.36 0 0 0
13/06/2017
30.69
 122,341 31.27 31.27 30.54 0 0 0
12/06/2017
31.45
 58,300 32.22 32.25 31.16 0 0 0
09/06/2017
32.51
 11,720 32.62 32.62 32.51 0 0 0
08/06/2017
32.58
 55,826 32.47 32.80 32.33 0 0 0
07/06/2017
32.43
 16,400 32.47 32.76 32.36 0 0 0
06/06/2017
32.83
 56,780 33.09 33.09 32.65 0 0 0
05/06/2017
32.76
 138,600 32.73 32.83 32.65 0 0 0
02/06/2017
32.80
 33,040 32.91 32.91 32.73 0 0 0
01/06/2017
32.91
 18,900 33.09 33.09 32.87 0 0 0
31/05/2017
33.31
 67,000 33.09 33.38 32.94 0 0 0
30/05/2017
33.16
 110,900 32.91 33.42 32.73 0 0 0
29/05/2017
32.91
 131,209 32.73 33.20 32.62 0 0 0
26/05/2017
32.73
 119,684 32.73 32.83 32.54 0 0 0
25/05/2017
32.73
 28,830 32.87 32.91 32.36 0 0 0
24/05/2017
32.73
 49,408 33.02 33.05 32.69 0 0 0
23/05/2017
32.91
 41,700 33.45 33.45 32.76 0 0 0
22/05/2017
33.34
 28,200 33.45 33.63 33.34 0 0 0
19/05/2017
33.63
 39,670 33.45 33.71 33.45 0 0 0
18/05/2017
33.49
 38,900 33.45 33.78 33.42 0 0 0
17/05/2017
33.53
 16,000 33.27 35.27 33.27 0 0 0
16/05/2017
33.34
 27,610 33.09 33.45 32.73 0 0 0
15/05/2017
33.74
 34,128 33.45 33.78 32.73 0 0 0
12/05/2017
33.71
 68,072 34.54 34.54 33.23 0 0 0
11/05/2017
34.54
 32,317 34.58 34.62 34.54 0 0 0
10/05/2017
34.54
 51,281 34.73 34.73 34.54 0 0 0
09/05/2017
34.94
 48,893 35.16 35.16 34.94 0 0 0
08/05/2017
35.27
 27,952 35.71 35.74 34.91 0 0 0
05/05/2017
35.56
 53,616 35.60 35.74 35.56 0 0 0
04/05/2017
35.49
 84,343 34.94 35.82 34.94 0 0 0
03/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
03/05/2017
34.73
 29,110 35.60 35.63 34.69 0 0 0
28/04/2017
34.54
 30,010 34.80 34.82 34.54 0 0 0
27/04/2017
34.66
 14,000 34.68 34.68 34.49 0 0 0
26/04/2017
34.54
 16,430 35.19 35.19 34.49 0 0 0
25/04/2017
34.94
 20,900 34.96 35.10 34.80 0 0 0
24/04/2017
34.99
 56,533 34.29 34.99 34.29 0 0 0
21/04/2017
34.29
 25,418 34.24 34.29 34.21 0 0 0
20/04/2017
34.29
 11,300 34.26 34.29 34.26 0 0 0
19/04/2017
34.35
 24,800 34.21 34.35 34.21 0 0 0
18/04/2017
34.21
 60,428 34.32 34.40 34.12 0 0 0
17/04/2017
34.29
 21,570 34.35 34.40 34.26 0 0 0
14/04/2017
34.29
 13,870 34.40 34.54 34.18 0 0 0
13/04/2017: Cổ tức tiền mặt tỉ lệ: 10%
13/04/2017
34.49
 23,901 34.32 34.66 34.21 0 0 0
12/04/2017
34.40
 46,100 34.54 34.76 34.38 0 0 0
11/04/2017
34.43
 133,229 34.13 34.93 34.13 0 0 0
10/04/2017
33.96
 23,666 33.88 33.99 33.85 0 0 0
07/04/2017
33.71
 40,860 33.49 33.88 33.49 0 0 0
05/04/2017
33.18
 143,511 33.90 33.90 32.18 0 0 0
04/04/2017
33.85
 43,305 34.27 34.27 33.82 0 0 0
03/04/2017
34.24
 53,510 34.40 34.40 34.21 0 0 0
31/03/2017
34.13
 54,832 34.60 34.60 34.07 0 0 0
30/03/2017
34.68
 15,948 34.68 34.85 34.54 0 0 0
29/03/2017
34.68
 45,100 34.68 34.68 34.40 0 0 0
28/03/2017
34.93
 42,550 34.85 34.96 34.63 0 0 0
27/03/2017
34.68
 46,417 35.18 35.18 34.68 0 0 0
24/03/2017
35.10
 36,410 34.96 35.10 34.93 0 0 0

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