CTCP Đường Quảng Ngãi (qns)

49.80
-0.40
(-0.80%)
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) 		4.50 9.87% 6,744,500 137,100 0
45.60
50.20
49.80
2 tháng
(2026-07-20) 		2.74 5.78% 9,398,000 137,100 0
45.40
50.20
49.80
3 tháng
(2026-06-22) 		2.64 5.56% 12,222,500 137,100 0
45.40
50.20
49.80
6 tháng
(2026-03-23) 		5.37 12% 22,265,000 137,100 0
43.15
50.20
49.80
12 tháng
(2025-09-23) 		6.78 15.64% 43,134,200 137,100 0
40.20
50.20
49.80
24 tháng
(2024-09-30) 		9.09 22.16% 129,710,786 137,100 0
38.03
50.20
49.80
36 tháng
(2023-10-04) 		12.41 32.92% 287,089,024 137,100 0
26.58
50.20
49.80
60 tháng
(2021-10-14) 		15.01 42.76% 566,361,494 10,599,683 525.7
24.63
50.20
49.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
41.86
 387,704 41.86 42.11 41.77 0 0 0
17/10/2024
41.86
 165,543 41.69 41.86 41.44 0 0 0
16/10/2024
41.69
 198,704 41.61 41.69 41.44 0 0 0
15/10/2024
41.44
 295,797 41.61 41.77 41.35 0 0 0
14/10/2024
41.61
 175,540 41.77 41.86 41.44 0 0 0
11/10/2024
41.77
 1,200,384 41.35 42.28 41.35 0 0 0
10/10/2024
41.35
 420,941 40.93 41.35 40.84 0 0 0
09/10/2024
41.01
 352,697 41.10 41.10 40.93 0 0 0
08/10/2024
41.10
 241,265 40.93 41.18 40.93 0 0 0
07/10/2024
41.10
 218,038 40.84 41.27 40.76 0 0 0
04/10/2024
40.84
 146,727 41.01 41.01 40.67 0 0 0
03/10/2024
40.84
 123,936 41.18 41.18 40.76 0 0 0
02/10/2024
41.18
 340,634 40.76 41.44 40.76 0 0 0
01/10/2024
41.01
 237,406 41.10 41.10 40.51 0 0 0
30/09/2024
41.01
 358,611 40.93 41.01 40.42 0 0 0
27/09/2024
40.93
 202,813 41.44 41.44 40.76 0 0 0
26/09/2024
41.35
 306,374 41.35 41.52 41.10 0 0 0
25/09/2024
41.10
 291,841 41.44 41.44 41.10 0 0 0
24/09/2024
41.18
 233,385 41.44 41.61 41.10 0 0 0
23/09/2024
41.35
 1,052,506 40.59 41.44 40.59 0 0 0
20/09/2024
40.59
 645,429 40.08 40.59 40.00 0 0 0
19/09/2024
40.00
 477,895 40.00 40.42 39.83 0 0 0
18/09/2024
40.00
 107,356 40.08 40.08 39.91 0 0 0
17/09/2024
40.08
 65,865 40.08 40.08 39.83 0 0 0
16/09/2024
40.08
 235,307 39.91 40.08 39.74 0 0 0
13/09/2024
39.91
 67,074 39.74 40.08 39.66 0 0 0
12/09/2024
39.83
 232,422 40.08 40.08 39.66 0 0 0
11/09/2024
39.83
 150,134 39.74 39.83 39.58 0 0 0
10/09/2024
39.49
 225,557 39.74 40.08 39.49 0 0 0
09/09/2024
39.74
 119,850 40.17 40.59 39.66 0 0 0
06/09/2024
39.74
 142,523 40.17 40.17 39.74 0 0 0
05/09/2024
40.00
 121,560 40.17 40.25 40.00 0 0 0
04/09/2024
40.17
 103,357 40.42 40.59 40.00 0 0 0
03/09/2024
40.59
 781,640 41.27 41.27 40.59 0 0 0
02/09/2024
40.34
 314,602 40.67 40.76 40.17 0 0 0
30/08/2024
40.34
 180,628 40.59 40.76 40.08 0 0 0
29/08/2024
40.51
 52,354 40.42 40.67 40.42 0 0 0
28/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
28/08/2024
40.67
 156,288 41.18 41.18 40.34 0 0 0
27/08/2024
40.34
 162,540 40.59 40.67 40.25 0 0 0
26/08/2024
40.59
 158,493 40.42 40.59 40.42 0 0 0
23/08/2024
40.42
 175,970 40.42 40.50 40.25 0 0 0
22/08/2024
40.42
 273,464 40.17 40.50 40.09 0 0 0
21/08/2024
40.17
 435,783 39.92 40.25 39.92 0 0 0
20/08/2024
39.92
 358,421 39.76 40.34 39.67 0 0 0
19/08/2024
39.76
 385,361 39.59 39.92 39.43 0 0 0
16/08/2024
39.51
 607,948 38.93 39.51 38.76 0 0 0
15/08/2024
38.76
 492,375 39.43 39.43 38.68 0 0 0
14/08/2024
39.34
 381,797 39.67 39.76 39.26 0 0 0
13/08/2024
39.51
 185,138 39.67 39.76 39.43 0 0 0
12/08/2024
39.67
 245,216 39.43 39.84 39.43 0 0 0
09/08/2024
39.43
 159,470 39.43 39.76 39.43 0 0 0
08/08/2024
39.43
 188,614 39.43 39.51 39.34 0 0 0
07/08/2024
39.43
 241,728 39.34 39.67 39.34 0 0 0
06/08/2024
39.59
 171,468 39.51 40.17 38.60 0 0 0
05/08/2024
38.85
 1,060,715 40.17 40.17 38.76 0 0 0
02/08/2024
40.25
 617,068 40.25 40.25 40.01 0 0 0
01/08/2024
40.42
 304,968 40.42 40.59 40.34 0 0 0
31/07/2024
40.42
 152,260 40.50 40.67 40.34 0 0 0
30/07/2024
40.42
 249,925 40.75 40.75 40.34 0 0 0
29/07/2024
40.42
 176,645 40.42 40.75 40.42 0 0 0
26/07/2024
40.42
 90,328 40.34 40.59 40.25 0 0 0
25/07/2024
40.25
 118,905 40.17 40.34 40.17 0 0 0
24/07/2024
40.25
 689,898 40.25 40.34 40.09 0 0 0
23/07/2024
40.25
 662,445 40.34 40.75 40.25 0 0 0
22/07/2024
40.42
 414,510 40.75 40.75 40.25 0 0 0
19/07/2024
40.59
 230,111 40.50 40.75 40.50 0 0 0
18/07/2024
40.75
 466,456 40.67 40.83 40.42 0 0 0
17/07/2024
40.67
 831,445 41.16 41.16 40.25 0 0 0
16/07/2024
41.16
 386,365 41.16 41.58 41.00 0 0 0
15/07/2024
41.16
 189,220 41.00 41.16 40.92 0 0 0
12/07/2024
41.00
 451,244 41.08 41.25 40.92 0 0 0
11/07/2024
40.92
 721,245 41.25 41.25 40.92 0 0 0
10/07/2024
41.00
 496,342 41.41 41.83 40.92 0 0 0
09/07/2024
41.41
 870,125 41.00 41.66 41.00 0 0 0
08/07/2024
41.00
 393,187 41.00 41.16 40.92 0 0 0
05/07/2024
40.92
 245,690 41.25 41.33 40.92 0 0 0
04/07/2024
41.16
 236,263 41.00 41.25 41.00 0 0 0
03/07/2024
40.42
 535,606 40.50 40.59 40.09 0 0 0
02/07/2024
41.00
 268,522 41.16 41.41 40.75 0 0 0
01/07/2024
41.33
 469,928 40.59 41.83 40.42 0 0 0
28/06/2024
40.59
 737,940 40.59 41.33 40.34 0 0 0
27/06/2024
40.42
 377,638 40.42 40.50 40.25 0 0 0
26/06/2024
40.42
 402,040 40.42 40.59 40.25 0 0 0
25/06/2024
40.42
 214,425 40.42 40.59 40.17 0 0 0
24/06/2024
40.17
 1,124,732 41.08 41.16 40.09 0 0 0
21/06/2024
41.00
 267,554 41.08 41.25 40.92 0 0 0
20/06/2024
41.00
 526,487 40.92 41.41 40.75 0 0 0
19/06/2024
40.83
 449,764 40.83 40.92 40.75 0 0 0
18/06/2024
40.83
 426,790 40.75 41.00 40.67 0 0 0
17/06/2024
40.67
 497,446 40.83 41.00 40.67 0 0 0
14/06/2024
40.83
 886,619 41.33 41.50 40.75 0 0 0
13/06/2024
41.33
 523,174 41.41 41.58 41.25 0 0 0
12/06/2024
41.41
 636,563 41.33 41.50 41.16 0 0 0
11/06/2024
40.59
 454,368 40.67 40.75 40.59 0 0 0
10/06/2024
41.99
 718,676 41.74 41.99 41.66 0 0 0
07/06/2024
41.74
 620,658 41.99 42.24 41.58 0 0 0
06/06/2024
41.83
 1,014,460 41.41 42.32 41.41 0 0 0
05/06/2024
41.50
 2,201,739 41.08 42.66 41.08 0 0 0
04/06/2024
41.08
 665,008 41.50 41.66 41.00 0 0 0
03/06/2024
41.41
 757,424 41.25 41.91 41.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |