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)
30/06/2022
37.60
 129,110 37.76 38.18 37.43 8,800 0 0.4
29/06/2022
37.76
 207,400 37.51 37.76 37.26 118,700 0 5.3
28/06/2022
37.51
 94,541 37.34 37.68 37.18 25,200 500 1.1
27/06/2022
37.34
 138,000 37.26 37.60 36.93 63,800 0 2.9
24/06/2022
37.26
 180,322 36.76 37.76 36.68 46,300 15,000 1.4
23/06/2022
36.76
 62,500 36.59 36.76 36.34 6,000 0 0.3
22/06/2022
36.59
 57,200 36.34 36.76 36.34 0 0 0
21/06/2022
36.34
 141,100 36.68 36.76 35.92 0 0 0
20/06/2022
36.68
 81,843 37.60 37.60 36.51 0 0 0
17/06/2022
37.60
 180,200 37.34 37.76 37.01 0 500 -0.0
16/06/2022
37.34
 86,120 37.60 38.01 37.26 10,100 0 0.5
15/06/2022
37.60
 182,300 37.76 38.43 37.01 0 1,200 -0.1
14/06/2022
37.76
 101,432 37.60 38.43 37.18 0 1,000 -0.0
13/06/2022
37.60
 429,350 39.35 39.35 37.43 30,100 0 1.4
10/06/2022
39.35
 259,710 39.77 40.35 39.35 15,000 400 0.7
09/06/2022
39.77
 129,601 40.10 40.10 39.27 30,000 0 1.4
08/06/2022
40.10
 503,363 38.85 41.02 38.85 17,000 136,500 -5.7
07/06/2022
38.85
 228,644 38.51 39.02 37.85 0 128,800 -5.9
06/06/2022
38.51
 207,310 38.51 39.10 38.35 0 115,400 -5.3
03/06/2022
38.51
 93,820 38.68 38.68 38.35 25,900 28,800 -0.1
02/06/2022
38.68
 212,100 38.76 38.93 38.35 30,000 116,600 -4.0
01/06/2022
38.76
 113,500 39.27 39.27 38.43 0 26,300 -1.2
31/05/2022
39.27
 190,222 39.60 39.68 39.02 0 0 0
30/05/2022
39.60
 162,447 40.10 40.44 39.35 100 22,000 -1.0
27/05/2022
40.10
 397,372 39.52 40.52 39.27 118,200 42,000 3.7
26/05/2022
39.52
 549,649 38.26 39.60 38.35 65,600 150,000 -3.9
25/05/2022
38.26
 177,860 37.51 38.35 37.60 67,400 0 3.1
24/05/2022
37.51
 177,900 37.51 37.60 37.26 148,200 80,400 3.0
23/05/2022
37.51
 220,310 37.34 37.51 37.26 155,500 80,000 3.4
20/05/2022
37.34
 153,432 37.51 37.51 37.09 97,400 94,200 0.1
19/05/2022
37.51
 253,348 37.68 37.76 37.26 55,000 117,200 -2.8
18/05/2022
37.68
 118,869 37.51 38.01 37.51 88,300 6,000 3.7
17/05/2022
37.51
 188,610 36.68 37.51 36.68 42,600 0 1.9
16/05/2022
36.68
 168,017 36.26 36.76 36.01 63,100 0 2.8
13/05/2022
36.26
 394,747 36.93 36.93 35.92 205,200 2,000 8.8
12/05/2022
36.93
 218,250 37.26 37.43 36.59 115,100 0 5.1
11/05/2022
37.26
 199,942 36.93 37.26 36.76 500 130,800 -5.8
10/05/2022
36.93
 185,103 36.84 37.01 35.92 0 29,200 -1.3
09/05/2022
36.84
 569,506 38.18 38.18 36.76 0 900 -0.0
06/05/2022
38.18
 507,104 37.18 38.43 37.01 120,000 4,000 5.3
05/05/2022
37.18
 196,517 37.43 37.76 36.76 0 0 0
04/05/2022
37.43
 133,490 37.76 37.76 37.34 100 0 0.0
29/04/2022
37.76
 141,100 37.60 37.76 37.26 0 0 0
28/04/2022
37.60
 227,400 37.18 37.93 37.18 0 2,200 -0.1
27/04/2022
37.18
 227,352 38.35 38.35 36.76 4,100 30,000 -1.1
26/04/2022
38.35
 398,738 38.01 38.43 35.92 20,000 800 0.9
25/04/2022
38.01
 515,398 41.19 41.19 37.43 0 0 0
22/04/2022
41.19
 794,700 40.85 41.35 40.60 286,800 0 14.1
21/04/2022: Cổ tức tiền mặt tỉ lệ: 20%
21/04/2022
40.85
 580,100 40.02 41.02 37.60 150,000 500 7.3
20/04/2022
40.02
 747,346 40.66 40.74 39.86 100 59,000 -2.9
19/04/2022
40.66
 471,800 40.90 41.78 40.50 0 0 0
18/04/2022
40.90
 460,400 41.38 41.62 40.50 111,500 300 5.7
15/04/2022
41.38
 350,800 41.86 42.26 41.30 0 0 0
14/04/2022
41.86
 1,053,600 40.50 42.10 40.50 170,000 1,000 8.8
13/04/2022
40.50
 312,403 39.86 40.74 39.62 30,000 500 1.5
12/04/2022
39.86
 698,230 39.86 40.42 39.62 243,600 196,000 2.4
08/04/2022
39.86
 304,240 39.94 40.10 39.70 0 0 0
07/04/2022
39.94
 297,015 40.90 40.90 39.86 1,000 0 0.0
06/04/2022
40.90
 429,197 40.74 40.90 40.90 4,000 1,500 0.1
05/04/2022
40.74
 644,082 40.66 41.14 40.50 350,200 3,000 17.7
04/04/2022
40.66
 1,035,550 41.22 41.46 40.58 601,100 0 31.0
01/04/2022
41.22
 1,389,926 40.50 41.30 39.54 900,000 3,200 45.6
31/03/2022
40.50
 828,599 40.18 40.58 39.94 500,000 50,200 22.6
30/03/2022
40.18
 1,033,586 40.02 40.58 39.70 402,100 1,800 20.1
29/03/2022
40.02
 878,104 39.06 40.02 38.90 353,000 0 17.6
28/03/2022
39.06
 423,600 39.30 39.38 38.65 0 0 0
25/03/2022
39.30
 564,576 38.90 39.46 38.82 15,000 1,000 0.7
24/03/2022
38.90
 457,067 38.57 38.90 38.41 130,000 64,100 3.2
23/03/2022
38.57
 420,507 38.65 38.73 38.25 85,100 0 4.1
22/03/2022
38.65
 394,870 38.33 38.73 38.17 20,000 0 1.0
21/03/2022
38.33
 324,138 37.69 38.49 37.69 50,400 0 2.4
18/03/2022
37.69
 466,400 37.53 37.85 37.45 73,200 230,000 -7.4
17/03/2022
37.53
 195,953 37.45 37.85 37.37 0 100 -0.0
16/03/2022
37.45
 362,600 38.09 38.09 37.37 600 107,900 -5.0
15/03/2022
38.09
 647,826 37.45 38.09 36.97 296,200 128,800 7.9
14/03/2022
37.45
 354,769 38.33 38.73 37.37 100 100 -0
11/03/2022
38.33
 560,075 38.01 38.41 37.77 350,000 2,000 16.6
10/03/2022
38.01
 462,114 38.49 39.06 37.77 100 0 0.0
09/03/2022
38.49
 542,526 38.98 39.06 38.17 51,600 0 2.5
08/03/2022
38.98
 1,006,239 39.70 39.78 38.82 349,000 700 17.0
07/03/2022
39.70
 975,788 39.14 40.02 38.98 47,100 0 2.3
04/03/2022
39.14
 532,660 39.62 40.42 38.98 57,200 0 2.8
03/03/2022
39.62
 1,909,748 37.45 39.62 37.37 320,000 19,400 14.6
02/03/2022
37.45
 554,404 36.81 37.61 36.81 78,100 12,000 3.1
01/03/2022
36.81
 354,316 36.09 36.97 35.77 51,100 160,100 -4.9
28/02/2022
36.09
 704,057 36.57 36.89 35.93 50,400 150,000 -4.5
25/02/2022
36.57
 690,022 37.05 37.13 36.41 104,500 403,286 -13.6
24/02/2022
37.05
 413,936 37.69 37.69 36.73 56,000 11,000 2.1
23/02/2022
37.69
 341,565 37.29 37.69 37.13 74,700 10,800 3.0
22/02/2022
37.29
 467,150 37.85 37.85 37.21 173,600 102,500 3.3
21/02/2022
37.85
 560,335 37.69 37.93 37.29 209,000 119,200 4.2
18/02/2022
37.69
 294,600 37.77 37.77 37.45 88,000 39,000 2.3
17/02/2022
37.77
 392,104 37.69 37.85 37.53 201,000 500 9.4
16/02/2022
37.69
 989,353 38.17 38.17 36.89 263,400 581,000 -14.7
15/02/2022
38.17
 353,505 38.09 38.33 37.61 137,100 0 6.5
14/02/2022
38.09
 259,805 38.98 39.06 37.93 49,000 65,000 -0.8
11/02/2022
38.98
 412,672 39.62 39.62 38.73 307,400 196,500 5.4
10/02/2022
39.62
 642,573 39.70 39.86 39.14 399,100 200,000 9.8
09/02/2022
39.70
 584,991 39.22 39.70 39.22 341,700 100 16.8
08/02/2022
39.22
 278,945 39.54 39.54 39.22 49,400 0 2.4

Chính sách bảo mật | Điều khoản sử dụng |