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)
19/04/2023
37.51
 202,645 37.69 37.78 37.42 160,200 110,100 2.1
18/04/2023
37.69
 267,180 37.24 38.23 36.97 10,200 100,000 -3.8
17/04/2023: Cổ tức tiền mặt tỉ lệ: 15%
17/04/2023
37.24
 44,269 37.33 38.59 36.88 1,700 1,300 0.0
14/04/2023
37.33
 497,518 37.24 37.59 37.16 212,100 0 9.1
13/04/2023
37.24
 191,055 37.24 37.33 37.16 135,500 18,300 5.0
12/04/2023
37.24
 267,690 36.72 37.33 36.46 84,500 0 3.6
11/04/2023
36.72
 40,367 36.46 36.98 36.46 15,900 0 0.7
10/04/2023
36.46
 300,762 36.29 37.33 36.29 610 212,300 -8.9
07/04/2023
36.29
 226,486 36.37 36.81 36.20 94,800 162,600 -2.8
06/04/2023
36.37
 234,861 36.63 37.33 36.37 102,400 0 4.3
05/04/2023
36.63
 131,549 36.46 36.81 36.29 100 41,100 -1.7
04/04/2023
36.46
 457,786 35.16 36.72 35.42 54,700 100,200 -1.9
03/04/2023
35.16
 437,945 34.90 35.33 33.86 1,900 0 0.1
31/03/2023
34.90
 52,576 34.72 35.51 34.72 0 0 0
30/03/2023
34.72
 303,760 33.94 34.90 34.12 200 80,000 -3.2
29/03/2023
33.94
 225,690 33.60 33.94 33.68 0 91,400 -3.6
28/03/2023
33.60
 88,759 33.60 33.60 33.42 0 50,000 -1.9
27/03/2023
33.60
 80,989 32.99 33.60 33.25 0 25,000 -1.0
24/03/2023
32.99
 113,405 33.25 33.34 32.99 23,000 100,000 -2.9
23/03/2023
33.25
 0 33.25 33.25 33.25 18,000 0 0.7
22/03/2023
33.25
 161,542 33.51 33.51 33.16 47,000 120,000 -2.8
21/03/2023
33.51
 135,775 33.42 33.60 33.34 117,500 60,000 2.2
20/03/2023
33.42
 107,516 33.51 33.51 33.25 60,000 50,000 0.4
17/03/2023
33.51
 114,610 33.60 33.68 33.42 35,000 90,000 -2.1
16/03/2023
33.60
 136,341 33.77 33.77 33.25 40,000 0 1.5
15/03/2023
33.77
 296,800 32.99 33.77 33.25 60,000 163,300 -4.0
14/03/2023
32.99
 259,036 33.42 33.42 32.81 0 0 0
13/03/2023
33.42
 105,756 33.86 33.86 33.42 0 100,000 -3.9
10/03/2023
33.86
 94,225 33.42 34.12 33.42 0 0 0
09/03/2023
33.42
 161,139 33.51 33.68 33.34 1,000 100,000 -3.8
08/03/2023
33.51
 40,600 33.51 33.60 33.42 0 0 0
07/03/2023
33.51
 55,621 33.34 33.60 33.34 300 0 0.0
06/03/2023
33.34
 116,500 33.77 33.86 33.25 0 0 0
03/03/2023
33.77
 86,101 33.51 33.94 33.42 30,000 0 1.2
02/03/2023
33.51
 47,181 34.12 34.12 33.42 100 0 0.0
01/03/2023
34.12
 61,207 33.86 34.12 33.68 30,000 0 1.2
28/02/2023
33.86
 209,002 33.34 34.12 33.60 0 100 -0.0
27/02/2023
33.34
 21,237 33.77 33.86 33.08 0 0 0
24/02/2023
33.77
 119,020 33.34 33.86 33.34 88,000 17,700 2.7
23/02/2023
33.34
 197,853 33.86 33.86 32.99 100,000 62,900 1.4
22/02/2023
33.86
 79,344 34.29 34.29 32.99 0 5,000 -0.2
21/02/2023
34.29
 216,500 34.03 34.38 33.86 125,000 50,000 3.0
20/02/2023
34.03
 182,530 33.60 34.03 33.42 150,500 45,400 4.1
16/02/2023
33.60
 116,110 33.25 33.60 33.16 56,200 0 2.2
15/02/2023
33.25
 72,653 32.64 33.25 32.81 65,000 0 2.5
14/02/2023
32.64
 151,472 33.16 33.34 32.47 85,200 0 3.2
13/02/2023
33.16
 164,585 33.42 33.77 32.38 95,100 0 3.6
10/02/2023
33.42
 208,072 34.20 34.72 32.99 75,300 23,600 2.0
09/02/2023
34.20
 353,070 33.08 34.29 33.16 293,900 0 11.5
08/02/2023
33.08
 247,808 32.90 33.25 32.64 98,500 30,000 2.6
07/02/2023
32.90
 429,675 32.38 32.90 32.29 249,000 0 9.3
06/02/2023
32.38
 151,440 32.64 32.64 32.21 10,300 0 0.4
03/02/2023
32.64
 399,392 31.95 32.99 32.12 110,000 50,000 2.2
02/02/2023
31.95
 292,245 32.47 32.64 31.69 0 0 0
01/02/2023
32.47
 570,360 31.25 33.34 31.43 100,000 65,000 1.3
31/01/2023
31.25
 327,729 31.43 32.21 31.25 35,100 50,200 -0.5
30/01/2023
31.43
 315,090 30.82 31.43 30.73 152,000 48,200 3.7
27/01/2023
30.82
 83,576 30.38 30.99 30.56 14,100 19,200 -0.2
19/01/2023
30.38
 130,753 30.38 30.47 30.04 0 11,000 -0.4
18/01/2023
30.38
 154,909 29.95 30.56 29.95 100,000 27,200 2.5
17/01/2023
29.95
 199,332 29.78 30.04 29.52 100,000 1,004 3.4
16/01/2023
29.78
 119,581 29.60 29.78 29.08 0 0 0
13/01/2023
29.60
 114,423 29.69 29.69 29.26 1,400 0 0.0
12/01/2023
29.69
 99,121 29.69 29.78 29.52 0 0 0
11/01/2023
29.69
 160,289 29.69 29.95 29.52 200 0 0.0
10/01/2023
29.69
 115,400 29.78 29.86 29.52 2,300 14,400 -0.4
09/01/2023
29.78
 110,576 29.78 30.30 29.52 2,600 0 0.1
06/01/2023
29.78
 103,743 30.21 30.38 29.78 0 0 0
05/01/2023
30.21
 88,400 29.52 30.56 30.21 2,200 29,600 -1.0
04/01/2023: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2023
29.52
 89,389 30.73 31.51 29.52 1,000 0 0.0
03/01/2023
30.73
 150,868 30.22 30.82 30.22 55,000 2,300 1.9
30/12/2022
30.22
 144,176 30.22 30.39 30.14 0 96,570 -3.5
29/12/2022
30.22
 70,324 30.39 30.73 30.14 0 21,700 -0.8
28/12/2022
30.39
 151,551 30.14 30.48 30.06 50,100 0 1.8
27/12/2022
30.14
 162,202 29.80 30.65 29.55 0 0 0
26/12/2022
29.80
 349,485 30.56 31.07 29.63 85,000 0 3.1
23/12/2022
30.56
 222,157 30.56 30.82 30.56 20,000 3,200 0.6
22/12/2022
30.56
 369,458 30.14 31.07 30.39 0 48,500 -1.8
21/12/2022
30.14
 402,770 29.97 30.48 29.97 20,000 81,500 -2.2
20/12/2022
29.97
 103,846 30.31 30.31 29.80 1,200 0 0.0
19/12/2022
30.31
 169,650 30.22 30.65 30.22 300 83,800 -3.0
16/12/2022
30.22
 163,433 30.14 30.39 30.14 80,000 60,100 0.7
15/12/2022
30.14
 93,010 30.22 30.48 30.06 0 56,600 -2.0
14/12/2022
30.22
 285,277 30.31 30.39 29.97 40,200 115,000 -2.7
13/12/2022
30.31
 131,199 30.39 30.65 29.55 36,800 17,800 0.7
12/12/2022
30.39
 178,023 30.90 31.24 30.31 57,100 92,500 -1.3
09/12/2022
30.90
 61,692 31.15 31.24 30.90 0 17,400 -0.6
08/12/2022
31.15
 180,523 31.49 31.66 31.07 800 147,200 -5.4
07/12/2022
31.49
 98,710 31.41 32.08 31.24 59,800 27,700 1.2
06/12/2022
31.41
 114,352 32.34 32.42 31.24 200 0 0.0
05/12/2022
32.34
 102,877 32.08 32.67 32.00 9,000 0 0.3
02/12/2022
32.08
 113,200 31.32 32.08 31.41 42,000 0 1.6
01/12/2022
31.32
 115,303 31.58 32.08 31.32 30,900 0 1.2
30/11/2022
31.58
 96,000 31.24 31.58 31.15 40,000 0 1.5
29/11/2022
31.24
 100,388 30.98 31.74 30.82 0 23,000 -0.8
28/11/2022
30.98
 294,487 30.14 31.07 30.39 60,000 30,000 1.1
25/11/2022
30.14
 79,800 29.63 30.48 29.63 45,400 8,000 1.3
24/11/2022
29.63
 86,200 29.89 29.89 29.55 59,600 1,340 2.0
23/11/2022
29.89
 60,920 29.55 29.89 29.13 50,000 0 1.8
22/11/2022
29.55
 102,725 29.72 29.89 29.55 30,000 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |