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)
21/11/2022
29.72
 353,395 29.30 29.80 29.13 244,000 5,500 8.4
18/11/2022
29.30
 75,037 29.55 29.55 28.71 21,100 10,000 0.4
17/11/2022
29.55
 123,005 29.13 29.55 28.03 7,900 0 0.3
16/11/2022
29.13
 459,413 29.13 29.55 26.34 202,100 188,530 0.4
15/11/2022
29.13
 256,614 31.49 31.49 26.76 56,300 0 1.9
14/11/2022
31.49
 82,349 32.08 32.08 30.82 50,500 0 1.9
11/11/2022
32.08
 210,261 30.31 32.08 30.90 138,411 50,000 3.3
10/11/2022
30.31
 252,382 33.18 33.52 30.06 105,700 0 3.8
09/11/2022
33.18
 74,850 34.19 34.19 33.18 400 5,000 -0.2
08/11/2022
34.19
 127,357 34.45 34.61 33.35 50,000 0 2.0
07/11/2022
34.45
 109,426 35.21 35.29 34.45 50,000 0 2.0
04/11/2022
35.21
 69,600 35.80 35.80 34.95 800 0 0.0
03/11/2022
35.80
 105,912 35.88 36.05 35.63 60,000 11,000 2.1
02/11/2022
35.88
 121,726 36.73 36.73 35.88 5,000 0 0.2
01/11/2022
36.73
 97,200 36.89 36.89 36.30 85,000 5,000 3.5
31/10/2022
36.89
 119,128 36.73 36.89 35.88 49,000 0 2.1
28/10/2022
36.73
 28,859 36.73 36.89 36.56 9,000 0 0.4
27/10/2022
36.73
 93,746 36.56 36.73 36.47 11,000 0 0.5
26/10/2022
36.56
 68,900 36.73 36.73 36.30 50,000 100 2.2
25/10/2022
36.73
 258,299 36.39 36.89 36.22 55,000 400 2.4
24/10/2022
36.39
 234,941 36.56 36.73 35.88 50,000 0 2.2
21/10/2022
36.56
 135,375 36.98 37.15 36.30 80,000 400 3.5
20/10/2022
36.98
 158,704 36.73 37.06 36.30 52,000 0 2.3
19/10/2022
36.73
 225,200 36.64 36.81 36.05 100,000 0 4.3
18/10/2022
36.64
 118,521 35.88 36.64 36.13 55,400 0 2.4
17/10/2022
35.88
 116,106 36.73 36.73 35.88 7,000 0 0.3
14/10/2022
36.73
 178,820 35.71 37.06 35.71 168,000 15,000 6.6
13/10/2022
35.71
 35,896 36.13 36.13 35.12 0 0 0
12/10/2022
36.13
 175,849 35.46 36.13 35.04 104,000 0 4.4
11/10/2022
35.46
 233,124 35.37 35.54 35.21 0 0 0
10/10/2022
35.37
 124,151 36.30 36.30 34.78 300 73,300 -3.1
07/10/2022
36.30
 348,923 36.64 36.64 35.04 121,000 0 5.1
06/10/2022
36.64
 224,349 37.23 37.23 36.22 44,000 0 1.9
05/10/2022
37.23
 91,398 37.06 37.32 36.89 59,100 0 2.6
04/10/2022
37.06
 307,421 36.89 37.82 36.30 55,000 0 2.4
03/10/2022
36.89
 135,364 37.99 37.99 36.56 0 0 0
30/09/2022
37.99
 341,121 37.57 37.99 36.64 190,000 0 8.2
29/09/2022
37.57
 306,905 38.08 38.33 37.49 1,700 0 0.1
28/09/2022
38.08
 213,320 38.58 38.75 37.99 500 46,800 -2.2
27/09/2022
38.58
 181,725 38.67 38.67 38.33 76,900 50,300 1.2
26/09/2022
38.67
 362,000 39.26 39.26 38.50 160,000 0 7.4
23/09/2022
39.26
 201,400 38.92 39.34 38.75 100,000 4,000 4.5
22/09/2022
38.92
 253,114 38.58 39.01 38.33 123,200 30,055 4.2
21/09/2022
38.58
 246,448 38.84 39.01 38.41 17,200 0 0.8
20/09/2022
38.84
 174,592 38.50 39.09 38.58 78,700 0 3.5
19/09/2022
38.50
 249,980 39.01 39.09 38.33 18,000 0 0.8
16/09/2022
39.01
 105,429 39.76 39.76 38.67 7,200 50,000 -2.1
15/09/2022
39.76
 280,840 38.92 39.76 38.75 119,000 0 5.6
14/09/2022
38.92
 526,206 39.68 39.68 38.58 72,400 0 3.3
13/09/2022
39.68
 105,119 40.19 40.44 39.60 7,300 10,000 -0.1
12/09/2022
40.19
 161,063 40.02 40.44 39.68 15,100 0 0.7
09/09/2022
40.02
 298,604 39.26 40.10 39.34 114,700 0 5.4
08/09/2022
39.26
 350,460 39.17 39.85 39.09 17,500 0 0.8
07/09/2022
39.17
 488,358 40.36 40.36 39.01 5,000 0 0.2
06/09/2022
40.36
 309,862 40.44 40.95 40.10 0 100,000 -4.8
05/09/2022
40.44
 195,240 40.52 40.86 39.68 0 0 0
31/08/2022
40.52
 224,951 40.86 41.03 40.44 0 72,600 -3.5
30/08/2022
40.86
 1,336,207 39.43 41.54 39.68 205,000 20,000 9.0
29/08/2022
39.43
 551,373 39.85 39.85 39.09 4,700 300 0.2
26/08/2022
39.85
 349,618 40.86 41.03 39.85 11,300 45,000 -1.6
25/08/2022: Cổ tức tiền mặt tỉ lệ: 5%
25/08/2022
40.86
 641,723 40.02 41.12 40.36 249,000 30,000 10.6
24/08/2022
40.02
 1,016,958 40.85 41.19 39.77 250,000 31,000 10.5
23/08/2022
40.85
 1,004,577 39.68 41.02 39.43 200,300 4,000 9.6
22/08/2022
39.68
 776,671 38.43 40.35 38.10 0 10,600 -0.5
19/08/2022
38.43
 358,851 38.43 39.10 38.01 40,200 5,000 1.6
18/08/2022
38.43
 565,976 37.51 39.10 37.43 0 5,000 -0.2
17/08/2022
37.51
 614,160 37.09 37.93 37.01 10,000 0 0.4
16/08/2022
37.09
 569,030 36.76 37.26 36.68 149,200 360,100 -9.3
15/08/2022
36.76
 451,647 36.59 36.84 34.42 1,000 218,100 -9.5
12/08/2022
36.59
 275,301 36.51 36.76 36.43 0 142,900 -6.3
11/08/2022
36.51
 456,400 37.18 37.18 36.43 10,000 154,100 -6.3
10/08/2022
37.18
 238,952 37.26 37.34 36.84 0 150,000 -6.7
09/08/2022
37.26
 441,616 36.93 37.85 37.01 65,000 204,000 -6.2
08/08/2022
36.93
 956,200 36.43 38.10 36.51 11,000 711,000 -31.1
05/08/2022
36.43
 266,810 36.68 36.68 36.43 15,000 183,400 -7.4
04/08/2022
36.68
 287,319 36.51 37.01 34.42 1,200 110,000 -4.8
03/08/2022
36.51
 223,320 36.51 36.93 36.51 50,000 75,300 -1.1
02/08/2022
36.51
 553,405 36.26 37.76 36.26 40,000 326,900 -12.8
01/08/2022
36.26
 382,621 36.84 38.10 36.26 20,000 171,000 -6.6
29/07/2022
36.84
 143,020 36.68 36.84 36.59 0 17,200 -0.8
28/07/2022
36.68
 143,700 36.76 36.93 36.51 0 47,100 -2.2
27/07/2022
36.76
 48,300 36.93 36.93 36.43 0 0 0
26/07/2022
36.93
 119,740 36.93 37.09 36.84 0 36,300 -1.6
25/07/2022
36.93
 109,220 36.93 37.09 36.76 0 0 0
22/07/2022
36.93
 66,501 36.84 37.09 36.68 300 1,600 -0.1
21/07/2022
36.84
 46,995 36.84 37.09 36.76 0 0 0
20/07/2022
36.84
 138,900 36.76 37.18 36.68 0 75,000 -3.3
19/07/2022
36.76
 105,358 37.09 37.09 36.51 0 21,500 -0.9
18/07/2022
37.09
 38,400 37.01 37.34 37.01 0 200 -0.0
15/07/2022
37.01
 95,606 37.60 38.01 36.93 2 0 0.0
14/07/2022
37.60
 251,712 36.68 38.18 36.43 0 23,800 -1.1
13/07/2022
36.68
 96,700 36.51 36.76 36.51 0 6,200 -0.3
12/07/2022
36.51
 72,250 36.34 36.59 36.34 0 0 0
11/07/2022
36.34
 75,132 36.59 36.76 36.34 0 0 0
08/07/2022
36.59
 120,900 36.59 37.09 36.59 35,000 0 1.5
07/07/2022
36.59
 63,000 36.34 36.68 36.34 24,100 0 1.1
06/07/2022
36.34
 134,010 36.68 37.01 36.34 51,000 0 2.2
05/07/2022
36.68
 134,560 37.34 37.60 36.68 22,000 0 1.0
04/07/2022
37.34
 32,400 37.18 37.51 36.84 0 0 0
01/07/2022
37.18
 116,229 37.60 37.60 37.01 40,100 0 1.8

Chính sách bảo mật | Điều khoản sử dụng |