CTCP Công trình Giao thông Vận tải Quảng Nam (qtc)

13.50
-1.20
(-8.16%)
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
(2024-08-21) 		-1.30 -8.78% 113,400 0 0
13.50
14.90
13.50
2 tháng
(2024-07-22) 		0.10 0.75% 699,100 -377,375 -5.3
12.50
15
13.50
3 tháng
(2024-06-24) 		1 8% 874,000 -394,175 -5.5
11.30
15
13.50
6 tháng
(2024-03-25) 		2.10 18.42% 1,050,704 -404,975 -5.7
11.30
15
13.50
12 tháng
(2023-09-26) 		1.63 13.76% 1,116,331 -410,775 -5.7
10.75
15
13.50
24 tháng
(2022-10-03) 		-0.83 -5.78% 1,728,540 -442,775 -6.1
9.62
15
13.50
36 tháng
(2021-10-06) 		0.53 4.07% 2,562,620 -419,075 -5.7
9.62
16.80
13.50
60 tháng
(2019-10-17) 		1.89 16.23% 3,759,784 -779,040 -10.6
9.62
16.80
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2015
11.63
 120 11.12 11.63 11.63 0 0 0
09/02/2015
11.12
 450 11.72 11.72 11.12 400 0 0.0
06/02/2015
11.72
 0 11.72 11.72 11.72 0 0 0
05/02/2015
11.72
 0 11.72 11.72 11.72 0 0 0
04/02/2015
11.72
 0 11.72 11.72 11.72 0 0 0
03/02/2015
11.72
 100 11.51 11.72 11.72 0 0 0
02/02/2015
11.51
 3,200 11.76 11.76 11.51 2,600 0 0.1
30/01/2015
11.76
 3,500 11.51 11.89 11.51 0 0 0
29/01/2015
11.51
 700 11.55 11.55 11.51 0 0 0
28/01/2015
11.55
 2,100 11.12 11.55 11.12 0 0 0
27/01/2015
11.12
 4,110 11.12 11.16 11.07 700 0 0.0
26/01/2015
11.12
 1,100 11.16 11.16 11.07 500 0 0.0
23/01/2015
11.16
 300 12.24 12.24 11.16 0 0 0
22/01/2015
12.24
 100 12.28 12.28 12.24 0 0 0
21/01/2015
12.28
 600 12.28 13.49 12.28 0 0 0
20/01/2015
12.28
 5,900 11.20 12.28 11.07 0 0 0
19/01/2015
11.20
 3,800 10.90 11.25 11.03 0 0 0
16/01/2015
10.90
 6,300 11.03 11.07 10.90 3,200 0 0.1
15/01/2015
11.03
 4,200 11.07 11.07 11.03 0 0 0
14/01/2015
11.07
 3,800 10.99 11.07 10.81 600 0 0.0
13/01/2015
10.99
 100 10.81 10.99 10.99 0 0 0
12/01/2015
10.81
 6,300 10.94 10.94 10.81 3,300 0 0.1
09/01/2015
10.94
 1,606 10.81 10.94 10.81 500 0 0.0
08/01/2015
10.81
 700 10.90 11.03 10.81 100 0 0.0
07/01/2015
10.90
 0 10.90 10.90 10.90 0 0 0
06/01/2015
10.90
 2,000 11.03 11.03 10.81 0 0 0
05/01/2015
11.03
 100 10.60 11.03 11.03 0 0 0
31/12/2014
10.60
 0 10.60 10.60 10.60 0 0 0
30/12/2014
10.60
 9,100 10.60 10.60 10.38 2,700 6,000 -0.1
29/12/2014
10.60
 3,075 10.81 10.81 10.60 2,700 0 0.1
26/12/2014
10.81
 350 10.94 10.94 10.81 0 0 0
25/12/2014
10.94
 0 10.94 10.94 10.94 0 0 0
24/12/2014
10.94
 100 10.99 10.99 10.94 0 0 0
23/12/2014
10.99
 0 10.99 10.99 10.99 0 0 0
22/12/2014
10.99
 1,900 10.64 10.99 10.64 1,100 0 0.0
19/12/2014
10.64
 90 10.64 10.64 10.64 0 0 0
18/12/2014
10.64
 500 10.99 10.99 10.64 0 0 0
17/12/2014
10.99
 3,300 11.07 11.07 10.99 3,200 0 0.1
16/12/2014
11.07
 3,300 11.20 11.20 11.07 3,200 0 0.1
15/12/2014
11.20
 5,300 11.63 11.63 11.16 5,300 0 0.1
12/12/2014
11.63
 100 11.20 11.63 11.63 0 0 0
11/12/2014
11.20
 2,750 11.03 11.20 10.60 0 0 0
10/12/2014
11.03
 300 11.12 11.12 11.03 0 0 0
09/12/2014
11.12
 6,000 11.07 11.12 10.38 3,200 0 0.1
08/12/2014
11.07
 4,310 11.16 11.16 11.07 3,200 0 0.1
05/12/2014
11.16
 8,200 11.07 11.20 11.07 2,900 0 0.1
04/12/2014
11.07
 8,000 11.16 11.63 11.07 3,200 0 0.1
03/12/2014
11.16
 6,600 11.25 11.63 11.07 0 0 0
02/12/2014
11.25
 1,900 11.07 11.25 11.03 1,200 0 0.0
01/12/2014
11.07
 2,900 11.12 12.20 11.07 2,100 0 0.1
28/11/2014
11.12
 13,600 11.07 11.12 11.07 0 0 0
27/11/2014
11.07
 21,100 11.03 11.20 11.03 0 0 0
26/11/2014
11.03
 14,975 10.86 11.16 10.86 0 0 0
25/11/2014
10.86
 4,600 10.55 10.86 10.55 0 0 0
24/11/2014
10.55
 4,100 10.68 10.81 10.51 100 0 0.0
21/11/2014
10.68
 9,200 10.81 11.03 10.51 100 0 0.0
20/11/2014
10.81
 14,225 10.55 11.25 10.51 100 0 0.0
19/11/2014
10.55
 3,650 10.47 10.55 10.51 0 0 0
18/11/2014
10.47
 4,200 10.42 10.47 10.42 800 0 0.0
17/11/2014
10.42
 5,400 10.47 10.47 10.42 3,400 0 0.1
14/11/2014
10.47
 2,600 10.47 10.55 10.42 0 0 0
13/11/2014
10.47
 6,400 10.47 10.47 10.38 3,400 0 0.1
12/11/2014
10.47
 1,500 10.42 10.47 10.47 0 0 0
11/11/2014
10.42
 1,000 10.38 10.42 10.38 0 0 0
10/11/2014
10.38
 4,400 10.42 10.42 10.38 3,400 0 0.1
07/11/2014
10.42
 5,870 10.47 10.47 10.42 0 0 0
06/11/2014
10.47
 6,100 10.42 10.47 10.34 3,400 0 0.1
05/11/2014
10.42
 6,681 10.34 10.42 10.34 0 0 0
04/11/2014
10.34
 5,900 10.38 10.38 10.29 3,400 0 0.1
03/11/2014
10.38
 1,800 10.47 10.47 10.38 600 0 0.0
31/10/2014
10.47
 6,300 10.38 10.60 10.38 2,400 0 0.1
30/10/2014
10.38
 700 10.38 10.38 10.38 0 0 0
29/10/2014
10.38
 8,000 10.38 10.38 10.34 1,700 0 0.0
28/10/2014
10.38
 4,009 10.38 10.38 10.38 15,000 0 0.0
27/10/2014
10.38
 16,800 10.38 10.38 10.29 15,000 0 0.4
24/10/2014
10.38
 4,800 10.29 10.38 10.29 100 0 0.0
23/10/2014
10.29
 22,400 10.38 10.42 10.29 15,000 0 0.4
22/10/2014
10.38
 1,910 10.21 10.38 10.25 0 0 0
21/10/2014
10.21
 14,750 10.38 10.47 10.21 4,100 0 0.1
20/10/2014
10.38
 4,120 10.38 10.42 10.38 0 0 0
17/10/2014
10.38
 16,300 10.21 10.38 10.21 4,700 0 0.1
16/10/2014
10.21
 5,800 10.42 10.42 10.21 4,700 0 0.1
15/10/2014
10.42
 32,200 10.42 10.47 10.21 5,100 0 0.1
14/10/2014
10.42
 23,025 10.38 10.51 10.38 5,100 0 0.1
13/10/2014
10.38
 2,500 10.38 10.47 10.38 0 0 0
10/10/2014
10.38
 19,900 10.12 10.55 10.12 5,200 0 0.1
09/10/2014
10.12
 11,925 10.21 10.29 10.12 5,200 0 0.1
08/10/2014
10.21
 4,600 10.38 10.38 10.21 0 0 0
07/10/2014
10.38
 4,500 10.16 10.38 10.16 100 0 0.0
06/10/2014
10.16
 14,625 10.16 10.16 10.16 5,200 0 0.1
03/10/2014
10.16
 20,450 10.38 10.51 10.16 5,200 0 0.1
02/10/2014
10.38
 15,025 10.51 10.77 10.38 5,100 0 0.1
01/10/2014
10.51
 27,900 11.68 11.68 10.51 4,000 0 0.1
30/09/2014
11.68
 8,200 11.46 12.11 11.12 4,000 0 0.1
29/09/2014
11.46
 1,900 10.90 11.68 11.12 0 0 0
26/09/2014
10.90
 1,300 10.47 11.25 10.60 0 0 0
25/09/2014
10.47
 4,500 10.38 10.47 10.38 4,300 0 0.1
24/09/2014
10.38
 2,400 10.47 11.25 10.38 0 0 0
23/09/2014
10.47
 0 10.47 10.47 10.47 0 0 0
22/09/2014
10.47
 10,900 10.34 10.51 10.25 3,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |