CTCP Đường Quảng Ngãi (qns)

48
0.70
(1.48%)
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) 		0.50 1.04% 4,286,400 -1,156,500 -54.6
46.70
48.10
48
2 tháng
(2024-07-22) 		0.20 0.42% 12,237,300 -3,447,850 -163.8
45.84
48.10
48
3 tháng
(2024-06-24) 		0.50 1.04% 21,538,600 -4,726,671 -227.0
45.84
48.97
48
6 tháng
(2024-03-25) 		2.90 6.42% 73,265,300 -4,843,647 -229.7
44.57
50.54
48
12 tháng
(2023-09-26) 		3.15 7.03% 152,602,700 -7,849,026 -363.3
40.35
50.54
48
24 tháng
(2022-10-03) 		11.11 30.10% 290,139,040 -16,619,417 -804.2
29.13
50.54
48
36 tháng
(2021-10-06) 		6.82 16.56% 434,526,849 -10,393,459 -481.5
29.13
50.54
48
60 tháng
(2019-10-17) 		28.40 144.93% 600,852,096 -8,197,772 -381.0
13.86
50.54
48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2023
42.09
 180,700 41.91 42.28 41.54 6,000 200 0.3
28/11/2023
41.91
 291,000 41.72 42.09 41.36 2,300 43,100 -1.8
27/11/2023
41.72
 254,600 41.91 42.64 41.72 12,600 40,900 -1.3
24/11/2023
41.91
 480,500 41.91 42.18 41.36 40,600 10,000 1.4
23/11/2023
41.91
 713,700 42.55 42.83 41.91 226,700 164,400 2.9
22/11/2023
42.55
 848,700 42.74 43.10 42.28 283,700 400,100 -5.4
21/11/2023
42.74
 445,300 43.10 43.47 42.64 76,410 197,500 -5.6
20/11/2023
43.10
 257,100 43.01 43.19 42.37 17,900 32,100 -0.7
17/11/2023
43.01
 654,300 43.93 44.02 42.74 51,800 108,700 -2.7
16/11/2023
43.93
 690,200 43.38 43.93 43.19 347,000 201,000 6.9
15/11/2023
43.38
 458,200 43.47 44.21 43.29 37,300 90,200 -2.5
14/11/2023
43.47
 301,300 43.19 43.65 43.10 22,300 100 1.0
13/11/2023
43.19
 520,600 43.01 43.47 42.83 37,000 0 1.7
10/11/2023
43.01
 816,500 43.65 43.65 43.01 123,900 145,000 -1.0
09/11/2023
43.65
 939,400 44.11 44.21 43.47 258,700 310,000 -2.5
08/11/2023
44.11
 878,100 43.56 44.11 43.10 69,400 200,000 -6.2
07/11/2023
43.56
 563,500 44.11 44.30 43.47 135,500 94,400 2.0
06/11/2023
44.11
 977,000 42.83 44.11 42.74 310,000 100,400 10.0
03/11/2023
42.83
 672,300 42.09 43.01 42.37 1,200 140,000 -6.4
02/11/2023
42.09
 336,800 41.17 42.18 41.17 100 1,500 -0.1
01/11/2023
41.17
 476,500 40.35 41.17 40.35 4,000 0 0.2
31/10/2023
40.35
 725,900 41.63 41.91 39.24 2,600 0 0.1
30/10/2023
41.63
 364,400 42.55 42.55 41.36 100,000 0 4.6
27/10/2023
42.55
 380,200 42.18 42.74 41.63 200 0 0.0
26/10/2023
42.18
 1,005,700 44.02 44.02 41.17 102,200 0 4.7
25/10/2023
44.02
 425,600 43.38 44.11 43.29 250,000 10,000 11.5
24/10/2023
43.38
 255,800 43.01 43.75 42.83 0 0 0
23/10/2023
43.01
 455,200 43.38 43.47 42.64 240,100 0 11.2
20/10/2023
43.38
 831,000 42.74 43.65 42.09 206,600 0 9.6
19/10/2023
42.74
 651,400 43.84 44.48 42.64 4,000 0 0.2
18/10/2023
43.84
 997,100 43.84 44.57 43.29 1,300 22,700 -1.0
17/10/2023
43.84
 1,083,400 45.03 45.31 43.65 950 7,300 -0.3
16/10/2023
45.03
 710,300 45.58 45.86 44.94 200 100,300 -4.9
13/10/2023
45.58
 742,600 45.86 45.86 44.85 50,000 20,000 1.5
12/10/2023
45.86
 1,308,000 46.14 46.14 45.68 170,100 105,000 3.3
11/10/2023
46.14
 684,300 45.40 46.14 45.03 132,200 3,500 6.4
10/10/2023
45.40
 687,600 44.76 46.32 45.03 0 300 -0.0
09/10/2023
44.76
 285,400 44.39 45.03 44.30 11,700 0 0.6
06/10/2023
44.39
 261,700 43.93 44.48 43.47 300 0 0.0
05/10/2023
43.93
 334,300 44.57 44.57 43.65 6,500 100 0.3
04/10/2023
44.57
 686,900 44.02 44.67 42.83 155,000 48,938 5.1
03/10/2023
44.02
 841,800 44.94 45.03 43.75 102,300 8,010 4.5
02/10/2023
44.94
 298,800 45.22 45.49 44.94 1,100 680 0.0
29/09/2023
45.22
 537,000 44.57 45.95 44.94 71,500 3,400 3.4
28/09/2023
44.57
 709,500 44.85 44.94 44.02 103,000 0 5.0
27/09/2023
44.85
 1,420,100 44.85 44.94 43.65 800 4,000 -0.2
26/09/2023
44.85
 1,164,000 44.57 45.58 44.39 2,800 4,500 -0.1
25/09/2023
44.57
 1,482,900 45.95 46.69 44.39 51,000 0 2.5
22/09/2023
45.95
 1,926,600 46.78 46.78 45.40 7,700 0 0.4
21/09/2023
46.78
 2,408,600 47.97 47.97 46.60 0 0 0
20/09/2023
47.97
 1,423,900 47.70 48.34 47.51 200,800 484,100 -14.7
19/09/2023
47.70
 1,395,700 47.05 47.70 46.87 18,900 103,600 -4.4
18/09/2023
47.05
 1,789,300 45.95 47.70 45.86 10,020 105,400 -4.8
15/09/2023
45.95
 1,114,200 45.40 46.50 45.31 100,000 34,800 3.2
14/09/2023
45.40
 1,061,600 45.95 46.14 45.03 27,200 0 1.3
13/09/2023
45.95
 1,229,600 46.04 46.78 45.49 122,000 291,000 -8.5
12/09/2023
46.04
 831,800 45.40 46.23 45.31 212,200 86,152 6.3
11/09/2023
45.40
 1,134,500 46.41 46.69 45.22 77,200 0 3.9
08/09/2023
46.41
 787,100 45.95 46.69 45.95 0 100 -0.0
07/09/2023
45.95
 1,550,000 46.87 46.96 45.68 53,220 194,500 -7.1
06/09/2023
46.87
 1,186,300 46.69 47.24 46.41 100,680 165,100 -3.3
05/09/2023
46.69
 1,135,600 46.04 47.24 46.04 4,500 101,000 -4.9
31/08/2023
46.04
 1,315,800 45.77 46.41 45.49 155,100 301,678 -7.3
30/08/2023
45.77
 691,300 45.95 46.50 45.12 0 0 0
29/08/2023
45.95
 1,831,200 44.76 46.41 45.03 2,600 200,000 -9.8
28/08/2023
44.76
 1,208,900 44.57 45.31 44.30 500 200,029 -9.7
25/08/2023
44.57
 907,700 45.12 45.77 44.30 102,000 233,700 -6.4
24/08/2023
45.12
 2,843,200 42.09 45.77 42.74 169,800 421,000 -12.4
23/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
23/08/2023
42.09
 377,600 42.28 43.29 42.00 100 10,000 -0.5
22/08/2023
42.28
 585,400 42.28 42.55 41.38 1,000 0 0.0
21/08/2023
42.28
 717,200 41.56 42.73 41.38 201,000 0 9.4
18/08/2023
41.56
 2,228,400 43.00 43.18 41.38 304,100 1,200 14.1
17/08/2023
43.00
 1,520,900 43.81 43.99 43.00 108,022 60,110 2.3
16/08/2023
43.81
 1,318,600 44.34 44.34 43.72 191,276 500 9.3
15/08/2023
44.34
 1,086,800 43.72 44.52 43.54 175,500 30,000 7.1
14/08/2023
43.72
 2,004,200 43.18 43.99 43.00 162,300 50,000 5.4
11/08/2023
43.18
 3,476,600 45.06 45.42 43.09 141,600 303,000 -7.8
10/08/2023
45.06
 1,478,200 45.87 46.14 44.79 95,900 10,500 4.3
09/08/2023
45.87
 1,549,500 46.23 46.68 45.60 200 205,000 -10.5
08/08/2023
46.23
 1,389,500 45.60 46.59 45.69 8,200 220,000 -10.8
07/08/2023
45.60
 1,527,200 44.88 46.41 44.88 0 289,100 -14.6
04/08/2023
44.88
 1,876,300 45.60 45.78 44.70 31,700 300,100 -13.4
03/08/2023
45.60
 756,400 45.69 46.23 45.33 600 146,600 -7.4
02/08/2023
45.69
 999,300 45.87 46.14 45.24 0 0 0
01/08/2023
45.87
 1,195,000 45.78 46.68 45.78 0 0 0
31/07/2023
45.78
 2,471,500 47.13 47.22 45.69 117,300 772,000 -33.5
28/07/2023
47.13
 694,600 47.49 47.85 46.95 1,100 100,000 -5.2
27/07/2023
47.49
 1,386,100 47.40 48.39 46.77 22,600 61,100 -2.0
26/07/2023
47.40
 2,106,000 48.03 49.47 47.31 10,200 212,600 -10.9
25/07/2023
48.03
 1,257,000 48.57 49.02 47.67 136,800 211,297 -4.0
24/07/2023
48.57
 1,373,200 48.12 48.57 47.67 400 163,100 -8.7
21/07/2023
48.12
 1,103,100 47.67 48.75 47.67 900 58,800 -3.1
20/07/2023
47.67
 1,182,500 46.68 47.76 46.41 400 60,300 -3.1
19/07/2023
46.68
 826,800 46.41 46.95 45.96 2,100 100,100 -5.0
18/07/2023
46.41
 837,800 46.68 46.77 45.69 700 20,200 -1.0
17/07/2023
46.68
 1,222,600 46.77 47.85 46.32 200 300 -0.0
14/07/2023
46.77
 1,363,700 46.23 47.40 46.23 200 200 -0.0
13/07/2023
46.23
 1,594,800 46.14 47.04 45.69 68,900 400,200 -17.0
12/07/2023
46.14
 1,852,600 45.24 46.41 45.42 45,000 402,710 -18.2
11/07/2023
45.24
 1,582,700 43.63 45.33 43.72 109,100 104,200 0.2

Chính sách bảo mật | Điều khoản sử dụng |