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

31.50
0
(0%)
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) 		-0.50 -1.56% 48,800 0 0
30
32
31.50
2 tháng
(2026-07-20) 		-2.93 -8.52% 98,300 -400 0.0
28.80
34.43
31.50
3 tháng
(2026-06-22) 		-0.55 -1.72% 98,400 -400 0.0
26.49
34.43
31.50
6 tháng
(2026-03-23) 		4.31 15.83% 270,600 -400 0.0
25.61
34.43
31.50
12 tháng
(2025-09-23) 		14.77 88.34% 730,500 -400 0.0
16.73
34.43
31.50
24 tháng
(2024-09-30) 		20 173.81% 1,667,128 -25,900 -0.4
9.78
34.43
31.50
36 tháng
(2023-10-04) 		21.83 225.58% 2,827,469 -345,400 -4.9
8.83
34.43
31.50
60 tháng
(2021-10-14) 		20.90 197.30% 4,272,755 -358,500 -5.0
7.91
34.43
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2016
11.71
 200 11.67 11.71 11.67 100 0 0.0
17/11/2016
11.67
 1,000 11.88 11.88 11.67 1,000 0 0.0
16/11/2016
11.88
 0 11.88 11.88 11.88 0 0 0
15/11/2016
11.88
 6,500 11.88 11.88 11.88 0 0 0
14/11/2016
11.88
 500 12.29 12.29 11.88 0 0 0
11/11/2016
12.29
 0 12.29 12.29 12.29 0 0 0
10/11/2016
12.29
 1,700 11.88 12.29 11.88 500 0 0.0
09/11/2016
11.88
 9,300 11.88 11.88 11.88 5,000 0 0.1
08/11/2016
11.88
 900 11.88 11.88 11.88 900 0 0.0
07/11/2016
11.88
 1,010 11.67 11.88 11.88 0 0 0
04/11/2016
11.67
 5,400 11.71 11.96 11.67 5,300 0 0.1
03/11/2016
11.71
 1,600 11.59 11.79 11.71 0 0 0
02/11/2016
11.59
 3,700 11.42 11.67 11.46 0 0 0
01/11/2016
11.42
 3,400 11.71 11.71 11.29 1,900 0 0.1
31/10/2016
11.71
 6,200 12.17 12.17 11.67 5,700 0 0.2
28/10/2016
12.17
 2,100 12.04 12.17 11.96 1,300 0 0.0
27/10/2016
12.04
 3,200 12.17 12.17 11.29 0 0 0
26/10/2016
12.17
 33,400 12.17 12.17 10.96 0 0 0
25/10/2016
12.17
 13,450 13.50 13.50 12.17 3,800 0 0.1
24/10/2016
13.50
 29,500 15.00 15.00 13.50 4,400 0 0.1
21/10/2016
15.00
 42,600 16.67 16.67 15.00 0 0 0
20/10/2016
16.67
 3,100 16.84 17.09 16.67 0 0 0
19/10/2016
16.84
 700 16.84 16.88 16.84 0 0 0
18/10/2016
16.84
 6,500 16.59 16.84 16.25 0 0 0
17/10/2016
16.59
 9,810 15.42 16.67 15.42 0 0 0
14/10/2016
15.42
 2,695 15.21 15.42 15.25 0 5 0.0
13/10/2016
15.21
 1,835 15.00 15.21 15.00 0 35 0.0
12/10/2016
15.00
 5,510 15.21 15.21 15.00 0 10 0.0
11/10/2016
15.21
 4,000 14.84 15.59 15.00 0 0 0
10/10/2016
14.84
 26,200 14.29 15.71 14.84 0 16,400 -0.6
07/10/2016
14.29
 5,665 14.54 14.59 13.21 0 0 0
06/10/2016
14.54
 2,800 14.54 14.80 14.54 0 0 0
05/10/2016
14.54
 2,810 14.80 14.80 14.54 0 0 0
04/10/2016
14.80
 6,300 15.00 15.00 14.80 2,100 200 0.1
03/10/2016
15.00
 3,900 15.34 15.34 15.00 0 2,000 -0.1
30/09/2016
15.34
 12,900 15.13 15.34 15.09 0 8,000 -0.3
29/09/2016
15.13
 12,450 14.80 15.13 14.80 0 6,000 -0.2
28/09/2016
14.80
 1,000 14.88 14.88 14.80 0 0 0
27/09/2016
14.88
 2,500 15.00 15.00 14.59 0 0 0
26/09/2016
15.00
 1,400 14.96 15.00 14.96 0 1,100 0.0
23/09/2016
14.96
 2,980 15.05 15.05 14.59 0 0 0
22/09/2016
15.05
 12,300 14.38 15.21 13.71 0 0 0
21/09/2016
14.38
 1,200 13.96 14.46 13.84 0 0 0
20/09/2016
13.96
 2,500 14.59 14.59 13.96 0 0 0
19/09/2016
14.59
 8,900 13.75 14.59 13.75 0 0 0
16/09/2016
13.75
 3,500 13.34 13.75 13.34 0 0 0
15/09/2016
13.34
 11,000 14.59 14.59 13.34 0 0 0
14/09/2016
14.59
 26,900 13.96 14.75 13.04 0 0 0
13/09/2016
13.96
 22,715 12.79 13.96 12.79 0 4,915 -0.2
12/09/2016
12.79
 6,210 12.92 12.92 12.75 0 1,410 0.0
09/09/2016
12.92
 33,550 12.00 13.13 12.46 0 26,600 -0.8
08/09/2016
12.00
 2,000 12.00 12.00 12.00 0 0 0
07/09/2016
12.00
 2,900 12.00 12.09 12.00 0 0 0
06/09/2016
12.00
 5,000 11.92 12.42 12.00 0 0 0
05/09/2016
11.92
 100 11.71 11.92 11.92 0 0 0
01/09/2016
11.71
 400 11.67 11.71 11.67 0 0 0
31/08/2016
11.67
 14,910 11.46 12.09 11.59 0 0 0
30/08/2016
11.46
 2,400 11.59 11.59 11.46 0 0 0
29/08/2016
11.59
 8,300 12.09 12.09 11.59 0 0 0
26/08/2016
12.09
 0 12.09 12.09 12.09 0 0 0
25/08/2016
12.09
 3,200 12.46 12.46 12.09 0 0 0
24/08/2016
12.46
 7,700 11.50 12.50 11.67 0 0 0
23/08/2016
11.50
 20,200 11.25 11.71 11.34 0 0 0
22/08/2016
11.25
 3,700 11.25 11.25 11.25 0 0 0
19/08/2016
11.25
 1,400 11.25 11.25 11.25 0 0 0
18/08/2016
11.25
 10,000 11.25 11.34 11.25 0 0 0
17/08/2016
11.25
 0 11.25 11.25 11.25 0 0 0
16/08/2016
11.25
 7,700 11.29 11.46 11.04 0 0 0
15/08/2016
11.29
 1,500 11.67 11.67 11.29 0 0 0
12/08/2016
11.67
 7,700 11.59 11.67 11.25 0 0 0
11/08/2016
11.59
 2,600 11.46 11.59 11.09 0 0 0
10/08/2016
11.46
 1,100 10.84 11.46 10.67 0 0 0
09/08/2016
10.84
 4,300 11.00 11.00 10.84 0 0 0
08/08/2016
11.00
 0 11.00 11.00 11.00 0 0 0
05/08/2016
11.00
 500 11.25 11.25 11.00 0 0 0
04/08/2016
11.25
 500 11.42 11.42 11.25 0 0 0
03/08/2016
11.42
 2,300 11.88 11.88 11.34 0 0 0
02/08/2016
11.88
 10,300 11.50 12.46 10.38 200 0 0.0
01/08/2016
11.50
 5,900 12.04 12.04 11.50 0 0 0
29/07/2016: Cổ tức tiền mặt tỉ lệ: 22%
29/07/2016
12.04
 1,900 12.04 12.29 11.67 0 0 0
28/07/2016
12.04
 5,100 12.01 12.20 11.73 0 0 0
27/07/2016
12.01
 11,015 12.01 12.20 11.81 0 0 0
26/07/2016
12.01
 2,300 12.20 12.20 11.00 0 0 0
25/07/2016
12.20
 3,055 12.20 12.20 12.01 0 0 0
22/07/2016
12.20
 13,200 12.39 12.39 12.01 0 0 0
21/07/2016
12.39
 19,400 11.62 12.39 11.89 0 0 0
20/07/2016
11.62
 6,100 11.70 11.70 11.58 0 0 0
19/07/2016
11.70
 6,570 11.89 11.93 11.70 0 0 0
18/07/2016
11.89
 7,100 11.62 11.89 11.62 0 0 0
15/07/2016
11.62
 300 11.62 11.62 11.62 0 0 0
14/07/2016
11.62
 11,510 12.28 12.39 11.62 0 0 0
13/07/2016
12.28
 3,600 11.81 12.35 12.20 0 0 0
12/07/2016
11.81
 27,700 12.01 12.20 11.62 12,200 0 0.4
11/07/2016
12.01
 23,110 12.39 12.39 11.62 6,500 0 0.2
08/07/2016
12.39
 9,700 12.63 12.94 12.32 600 0 0.0
07/07/2016
12.63
 12,000 12.63 12.63 12.12 0 0 0
06/07/2016
12.63
 20,200 12.63 13.36 11.62 3,200 0 0.1
05/07/2016
12.63
 21,500 11.54 12.66 12.39 0 0 0
04/07/2016
11.54
 55,860 10.50 11.54 10.65 0 0 0
01/07/2016
10.50
 33,700 10.15 10.50 10.22 0 0 0

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