CTCP Đường Quảng Ngãi (qns)

50.70
0.10
(0.20%)
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
(2024-10-23) 		1.90 3.89% 8,051,103 23,400 0.8
48.60
51
50.70
2 tháng
(2024-09-23) 		1.80 3.68% 15,535,659 271,700 13.0
48.30
51
50.70
3 tháng
(2024-08-26) 		2.71 5.64% 18,940,291 -793,700 -37.2
46.70
51
50.70
6 tháng
(2024-05-27) 		1.92 3.94% 53,691,065 -4,398,465 -208.8
45.84
51
50.70
12 tháng
(2023-11-28) 		8.79 20.98% 139,056,773 -8,841,258 -410.6
40.44
51
50.70
24 tháng
(2022-12-05) 		18.36 56.79% 298,745,089 -18,493,458 -877.7
29.52
51
50.70
36 tháng
(2021-12-08) 		11.18 28.30% 385,544,540 -7,805,131 -365.7
29.13
51
50.70
60 tháng
(2019-12-19) 		31.30 161.39% 608,774,715 -11,436,892 -472.9
13.86
51
50.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2023
43.63
 928,300 43.63 44.17 43.45 10,610 96,030 -4.2
07/07/2023
43.63
 1,778,900 44.25 44.25 43.18 15,100 610,000 -28.9
06/07/2023
44.25
 851,300 44.88 45.06 44.08 15,000 200,100 -9.1
05/07/2023
44.88
 2,159,602 43.99 46.23 42.82 10,150 239,300 -11.4
04/07/2023
43.99
 899,161 44.17 44.88 43.72 8,200 165,700 -7.7
03/07/2023
44.17
 1,562,825 43.09 44.25 43.18 0 360,000 -17.6
30/06/2023
43.09
 933,734 42.73 43.36 42.55 150,150 47,400 4.9
29/06/2023
42.73
 1,309,523 42.64 43.27 42.19 97,100 115,000 -0.8
28/06/2023
42.64
 1,079,782 43.36 43.45 42.55 4,000 210,047 -9.8
27/06/2023
43.36
 347,997 43.72 43.81 43.27 0 133,054 -6.4
26/06/2023
43.72
 1,537,072 43.45 43.99 42.19 11,400 191,500 -8.7
23/06/2023
43.45
 1,293,893 43.72 43.99 43.18 0 100,000 -4.8
22/06/2023
43.72
 803,160 43.90 44.52 43.63 0 164,876 -8.1
21/06/2023
43.90
 1,171,842 43.99 44.88 43.45 91,000 186,900 -4.7
20/06/2023
43.99
 903,699 43.63 44.61 43.36 181,000 105,500 3.7
19/06/2023
43.63
 1,977,223 41.47 44.08 41.65 0 123,300 -5.9
16/06/2023
41.47
 1,528,346 40.48 41.92 40.48 6,100 276,500 -12.5
15/06/2023
40.48
 1,123,105 40.12 41.02 40.30 271,000 639,600 -16.6
14/06/2023
40.12
 612,428 40.75 41.56 40.12 0 294,000 -13.3
13/06/2023
40.75
 1,626,136 39.94 42.28 40.12 0 0 0
12/06/2023
39.94
 417,593 39.13 40.03 38.95 610 10 0.0
09/06/2023
39.13
 455,070 38.68 39.94 38.59 100 191,000 -8.3
08/06/2023
38.68
 594,944 39.04 39.22 38.59 0 170,500 -7.4
07/06/2023
39.04
 467,609 39.13 39.40 38.68 21,010 190,010 -7.3
06/06/2023
39.13
 1,076,588 39.31 39.49 39.04 40,000 108,800 -3.0
05/06/2023
39.31
 671,586 40.48 40.57 39.13 31,500 110,000 -3.5
02/06/2023
40.48
 699,384 40.48 41.11 40.12 633,000 581,500 2.3
01/06/2023
40.48
 800,597 39.13 40.84 39.04 73,000 73,333 -0.0
31/05/2023
39.13
 1,045,104 39.58 40.21 39.04 33,500 1,010,100 -42.7
30/05/2023
39.58
 1,232,749 38.68 39.85 38.32 140,010 1,088,600 -41.2
29/05/2023
38.68
 39,715 38.68 38.95 38.68 3,000 119,410 -5.0
26/05/2023
38.68
 270,391 39.13 39.22 38.59 30,100 168,800 -6.0
25/05/2023
39.13
 360,604 39.58 39.76 38.95 103,100 250,900 -6.4
24/05/2023
39.58
 362,608 40.03 40.21 39.58 104,700 154,200 -2.2
23/05/2023
40.03
 216,148 39.94 40.48 39.94 26,000 114,700 -4.0
22/05/2023
39.94
 464,133 40.93 41.02 39.85 76,300 307,500 -10.3
19/05/2023
40.93
 432,035 40.84 41.11 40.93 261,000 82,300 8.2
18/05/2023
40.84
 233,694 41.29 41.65 40.75 8,800 54,700 -2.1
17/05/2023
41.29
 1,122,658 41.38 44.79 40.66 153,800 675,600 -24.3
16/05/2023
41.38
 290,960 41.38 41.38 40.93 100,000 200,840 -4.6
15/05/2023
41.38
 904,210 40.66 41.74 40.66 352,500 432,400 -3.6
12/05/2023
40.66
 583,597 39.85 40.84 39.85 0 154,000 -6.9
11/05/2023
39.85
 125,496 39.85 40.03 39.76 0 40 -0.0
10/05/2023
39.85
 124,313 39.58 39.85 39.58 0 900 -0.0
09/05/2023
39.58
 149,764 40.03 40.03 39.58 0 5,100 -0.2
08/05/2023
40.03
 173,944 39.58 40.03 39.67 2,000 100 0.1
05/05/2023
39.58
 529,418 38.05 40.48 38.14 0 1,100 -0.0
04/05/2023
38.05
 180,061 38.23 38.23 37.78 0 66,400 -2.8
28/04/2023
38.23
 170,845 38.05 38.59 37.96 10,000 99,600 -3.8
27/04/2023
38.05
 117,700 38.68 38.95 37.69 28,000 10,500 0.7
26/04/2023
38.68
 125,318 39.04 39.58 38.50 600 7,500 -0.3
25/04/2023
39.04
 257,990 39.13 39.58 38.68 300 47,000 -2.0
24/04/2023
39.13
 391,729 38.23 39.40 38.41 40,000 162,000 -5.3
21/04/2023
38.23
 472,343 37.33 39.49 37.33 1,100 20,600 -0.8
20/04/2023
37.33
 123,386 37.51 37.51 36.52 34,910 14,210 0.9

Chính sách bảo mật | Điều khoản sử dụng |