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

15
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
(2024-11-18) 		-0.50 -3.23% 95,800 -200 -0.0
14.20
17.60
15
2 tháng
(2024-10-21) 		1 7.14% 269,502 -200 -0.0
14
17.60
15
3 tháng
(2024-09-19) 		0.30 2.04% 462,903 -200 -0.0
13.50
17.60
15
6 tháng
(2024-06-21) 		2.50 20% 1,310,203 -394,375 -5.5
11.30
17.60
15
12 tháng
(2023-12-25) 		3.10 26.05% 1,536,037 -408,975 -5.7
11.30
17.60
15
24 tháng
(2022-12-29) 		1.92 14.66% 1,894,847 -441,375 -6.1
9.62
17.60
15
36 tháng
(2022-01-04) 		0.25 1.70% 2,504,298 -438,375 -6.1
9.62
17.60
15
60 tháng
(2020-01-14) 		4.16 38.31% 4,170,992 -785,340 -10.7
9.62
17.60
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2014
10.34
 7,600 10.25 10.34 10.25 4,300 0 0.1
18/09/2014
10.25
 2,200 10.29 10.29 10.25 0 0 0
17/09/2014
10.29
 7,300 10.29 10.29 9.95 1,700 0 0.0
16/09/2014
10.29
 700 10.29 10.29 10.21 0 0 0
15/09/2014
10.29
 5,500 10.29 10.29 9.95 4,300 0 0.1
12/09/2014
10.29
 8,500 10.38 10.38 10.29 4,300 0 0.1
11/09/2014
10.38
 3,500 10.51 10.51 10.34 1,000 0 0.0
10/09/2014
10.51
 1,000 10.38 10.51 10.51 0 0 0
09/09/2014
10.38
 5,300 10.55 10.55 10.03 2,000 0 0.0
08/09/2014
10.55
 9,800 9.90 10.81 9.90 0 0 0
05/09/2014
9.90
 1,100 9.73 9.90 9.78 0 0 0
04/09/2014
9.73
 10,300 9.60 9.95 9.60 2,400 0 0.1
03/09/2014
9.60
 16,700 9.78 9.78 9.39 900 0 0.0
29/08/2014
9.78
 300 9.78 9.90 9.78 0 0 0
28/08/2014
9.78
 1,500 9.60 9.90 9.78 0 0 0
27/08/2014
9.60
 1,400 9.95 9.95 9.56 2,500 0 0.1
26/08/2014
9.95
 2,600 9.95 10.03 9.95 2,500 0 0.1
25/08/2014
9.95
 5,800 10.12 10.12 9.95 500 0 0.0
22/08/2014
10.12
 3,000 10.12 10.12 9.95 5,200 0 0.1
21/08/2014
10.12
 15,700 10.21 10.25 9.52 5,200 0 0.1
20/08/2014
10.21
 4,300 10.08 10.29 10.16 0 0 0
19/08/2014
10.08
 2,200 9.99 10.08 10.08 0 0 0
18/08/2014
9.99
 4,800 9.95 10.16 9.99 0 0 0
15/08/2014
9.95
 11,100 10.08 10.16 9.95 4,400 0 0.1
14/08/2014
10.08
 20,300 10.47 10.47 10.03 4,300 0 0.1
13/08/2014
10.47
 10,500 10.42 10.47 10.29 4,300 0 0.1
12/08/2014
10.42
 2,000 10.51 10.51 10.38 100 0 0.0
11/08/2014
10.51
 2,400 10.55 10.55 10.38 2,100 0 0.1
08/08/2014
10.55
 4,200 10.64 10.68 10.38 1,800 0 0.0
07/08/2014
10.64
 7,900 10.73 10.73 10.38 4,200 0 0.1
06/08/2014
10.73
 17,100 10.99 10.99 10.55 8,400 0 0.2
05/08/2014
10.99
 11,600 11.25 11.25 10.60 0 0 0
04/08/2014
11.25
 11,200 10.29 11.25 10.38 0 0 0
01/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1.25 (Volume + 125%, Ratio=1.25)
01/08/2014
10.29
 24,500 9.55 10.51 9.99 0 0 0
31/07/2014
9.55
 15,000 9.53 9.55 9.52 4,500 0 0.2
30/07/2014
9.53
 11,300 9.53 9.53 9.52 2,100 0 0.1
29/07/2014
9.53
 8,000 9.69 9.69 9.53 2,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |