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)
18/04/2017
34.21
 60,428 34.29 34.40 34.12 0 0 0
17/04/2017
34.29
 21,570 34.29 34.40 34.26 0 0 0
14/04/2017
34.29
 13,870 34.49 34.54 34.18 0 0 0
13/04/2017: Cổ tức tiền mặt tỉ lệ: 10%
13/04/2017
34.49
 23,901 34.40 34.66 34.21 5,700 0 0.7
12/04/2017
34.40
 46,100 34.43 34.76 34.38 12,300 0 1.5
11/04/2017
34.43
 133,229 33.96 34.93 34.13 37,800 0 4.7
10/04/2017
33.96
 23,666 33.71 33.99 33.85 0 0 0
07/04/2017
33.71
 40,860 33.18 33.88 33.49 0 0 0
05/04/2017
33.18
 143,511 33.85 33.90 32.18 53,000 0 6.3
04/04/2017
33.85
 43,305 34.24 34.27 33.82 16,000 0 2.0
03/04/2017
34.24
 53,510 34.13 34.40 34.21 0 200 -0.0
31/03/2017
34.13
 54,832 34.68 34.68 34.07 10,000 0 1.2
30/03/2017
34.68
 15,948 34.68 34.85 34.54 0 3,000 -0.4
29/03/2017
34.68
 45,100 34.93 34.93 34.40 20,000 0 2.5
28/03/2017
34.93
 42,550 34.68 34.96 34.63 20,000 3,000 2.1
27/03/2017
34.68
 46,417 35.10 35.18 34.68 0 0 0
24/03/2017
35.10
 36,410 34.90 35.10 34.93 0 0 0
23/03/2017
34.90
 25,000 34.88 34.96 34.85 0 0 0
22/03/2017
34.88
 98,400 34.96 34.96 34.65 10,700 0 1.3
21/03/2017
34.96
 64,739 35.74 35.74 34.96 2,200 0 0.3
20/03/2017
35.74
 61,310 34.90 35.74 34.96 3,300 0 0.4
17/03/2017
34.90
 116,626 34.49 34.93 34.46 56,500 1,000 6.9
16/03/2017
34.49
 62,160 34.43 34.49 34.38 32,700 0 4.1
15/03/2017
34.43
 83,658 34.21 34.51 34.27 14,000 0 1.7
14/03/2017
34.21
 121,050 34.07 34.29 33.88 51,800 66,300 -1.8
13/03/2017
34.07
 95,060 34.38 34.51 33.96 21,200 31,700 -1.3
10/03/2017
34.38
 119,764 34.15 34.40 34.18 61,100 0 7.6
09/03/2017
34.15
 80,215 33.93 34.29 34.04 10,200 0 1.3
08/03/2017
33.93
 75,111 33.63 33.96 33.43 39,500 0 4.8
07/03/2017
33.63
 99,309 33.46 33.71 33.32 20,200 0 2.4
06/03/2017
33.46
 109,760 33.13 33.57 32.96 53,000 100 6.4
03/03/2017
33.13
 86,180 33.02 33.29 32.88 32,300 3,100 3.5
02/03/2017
33.02
 60,621 33.29 33.71 32.99 23,700 0 2.8
01/03/2017
33.29
 99,920 33.63 34.13 32.79 37,900 0 4.5
28/02/2017
33.63
 133,763 33.02 34.10 32.88 32,500 0 3.9
27/02/2017
33.02
 125,834 32.21 33.02 32.07 54,200 0 6.4
24/02/2017
32.21
 308,714 30.94 33.16 30.91 85,300 0 9.7
23/02/2017
30.94
 117,653 30.63 31.02 30.74 22,700 0 2.5
22/02/2017
30.63
 133,807 30.52 30.74 30.46 57,100 0 6.3
21/02/2017
30.52
 96,494 30.24 30.66 30.24 37,700 0 4.1
20/02/2017
30.24
 99,858 30.24 30.44 30.10 29,100 45,500 -1.8
17/02/2017
30.24
 60,830 30.24 30.33 30.19 18,800 0 2.1
16/02/2017
30.24
 87,256 30.41 30.52 30.24 35,300 0 3.9
15/02/2017
30.41
 15,910 30.35 30.52 30.30 4,200 0 0.5
14/02/2017
30.35
 80,849 30.49 30.66 30.30 54,300 0 6.0
13/02/2017
30.49
 41,493 30.52 30.66 30.27 8,600 200 0.9
10/02/2017
30.52
 60,500 30.66 30.77 30.49 42,000 0 4.6
09/02/2017
30.66
 164,362 30.38 30.77 30.24 92,000 7,000 9.4
08/02/2017
30.38
 42,074 30.19 30.52 30.33 12,900 0 1.4
07/02/2017
30.19
 68,222 30.44 30.74 30.16 30,600 0 3.3
06/02/2017
30.44
 91,966 30.74 31.32 30.27 30,400 0 3.3
03/02/2017
30.74
 149,507 30.38 31.05 30.33 62,700 0 7.0
02/02/2017
30.38
 59,391 29.74 30.52 29.80 20,110 100 2.2
25/01/2017
29.74
 33,930 29.33 30.21 29.30 14,900 1,300 1.5
24/01/2017
29.33
 23,723 29.22 29.41 29.13 12,200 0 1.3
23/01/2017
29.22
 62,000 29.10 29.27 28.58 31,500 0 3.3
20/01/2017
29.10
 76,399 29.13 29.27 28.94 26,600 3,500 2.4
19/01/2017
29.13
 45,974 29.13 29.66 28.99 20,900 0 2.2
18/01/2017
29.13
 62,197 28.47 29.55 28.30 14,800 100 1.5
17/01/2017
28.47
 134,672 28.69 29.13 27.47 77,100 0 7.9
16/01/2017
28.69
 69,045 30.02 30.21 28.58 30,300 0 3.2
13/01/2017
30.02
 110,598 30.77 31.07 29.41 29,210 0 3.2
12/01/2017
30.77
 229,238 30.33 31.07 30.24 98,000 100 10.8
11/01/2017
30.33
 159,433 29.91 30.52 29.13 98,800 0 10.7
10/01/2017
29.91
 221,390 29.27 30.24 28.85 112,200 0 12.0
09/01/2017
29.27
 123,351 27.77 29.27 27.72 48,100 0 4.9
06/01/2017
27.77
 139,310 27.33 27.83 27.27 85,100 31,100 5.4
05/01/2017: Cổ tức tiền mặt tỉ lệ: 5%
05/01/2017
27.33
 127,379 26.77 27.47 26.77 78,300 0 7.7
04/01/2017
26.77
 77,150 26.44 26.91 26.42 11,000 0 1.1
03/01/2017
26.44
 55,344 26.22 26.50 26.28 800 0 0.1
30/12/2016
26.22
 96,960 26.25 26.36 25.95 65,900 0 6.3
29/12/2016
26.25
 78,400 26.30 26.36 25.95 65,100 1,000 6.1
28/12/2016
26.30
 79,476 26.53 26.55 26.22 59,710 0 5.7
27/12/2016
26.53
 106,647 26.58 26.58 26.44 296,100 0 28.4
26/12/2016
26.58
 65,420 26.55 27.30 26.39 45,700 0 4.4
23/12/2016
26.55
 200,197 25.59 28.15 23.77 110,100 0 10.3
22/12/2016
25.59
 511,765 28.15 28.15 25.50 299,810 0 28.0
21/12/2016
28.15
 358,284 30.91 35.55 27.05 149,900 0 15.9
20/12/2016
30.91
 174,000 30.91 30.91 30.91 99,400 0 11.1
30/11/-0001
14.08
 67,679 14.05 14.16 14.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |