CTCP Đường Quảng Ngãi (qns)

49.60
0.50
(1.02%)
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
(2026-09-08) 		3 6.10% 7,165,200 456,600 0
49
53.10
49.60
2 tháng
(2026-08-10) 		6.31 13.74% 11,331,900 456,600 0
45.40
53.10
49.60
3 tháng
(2026-07-10) 		4.74 9.99% 13,540,100 456,600 0
45.40
53.10
49.60
6 tháng
(2026-04-13) 		7.56 16.94% 23,036,400 456,600 0
43.15
53.10
49.60
12 tháng
(2025-10-13) 		9.34 21.78% 40,579,000 456,600 0
40.20
53.10
49.60
24 tháng
(2024-10-18) 		10.34 24.71% 117,425,482 456,600 0
38.03
53.10
49.60
36 tháng
(2023-10-24) 		15.52 42.30% 261,796,284 456,600 0
26.58
53.10
49.60
60 tháng
(2021-11-03) 		18.38 54.35% 530,203,414 1,059,864 29.8
24.63
53.10
49.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/05/2024
41.16
 1,068,381 40.92 41.58 40.83 0 0 0
30/05/2024
40.92
 992,131 40.92 41.00 40.59 0 0 0
29/05/2024
40.83
 1,043,171 41.58 41.83 40.83 0 0 0
28/05/2024
41.58
 923,506 41.25 41.83 41.00 0 0 0
27/05/2024
41.25
 1,063,577 41.41 42.49 40.75 0 0 0
24/05/2024
41.41
 2,124,027 42.74 42.90 40.75 0 0 0
23/05/2024
42.74
 4,620,273 40.59 43.24 40.50 0 0 0
22/05/2024
40.59
 870,426 40.75 41.00 40.25 0 0 0
21/05/2024
40.75
 1,904,140 40.01 41.08 40.01 0 0 0
20/05/2024
40.01
 829,066 40.50 40.83 39.92 0 0 0
16/05/2024
40.34
 947,997 40.67 41.16 40.09 0 0 0
15/05/2024
40.59
 1,184,861 40.50 41.25 40.17 0 0 0
14/05/2024
40.42
 359,973 40.09 40.59 39.84 0 0 0
13/05/2024
40.09
 874,364 40.42 40.59 39.76 0 0 0
10/05/2024
40.42
 648,498 40.50 40.92 40.01 0 0 0
09/05/2024
40.42
 1,524,049 41.00 41.99 40.17 0 0 0
08/05/2024
40.92
 781,292 41.41 41.41 40.59 0 0 0
07/05/2024
41.08
 2,260,211 40.34 41.83 40.25 0 0 0
06/05/2024
40.34
 1,400,224 39.01 40.59 39.01 0 0 0
03/05/2024
38.93
 581,971 38.76 39.09 38.68 0 0 0
02/05/2024
38.60
 302,905 38.27 38.68 38.10 0 0 0
26/04/2024
38.10
 231,980 37.93 38.68 37.93 0 0 0
25/04/2024
37.85
 214,144 37.77 38.02 37.60 0 0 0
24/04/2024
37.69
 373,413 37.69 37.93 37.60 0 0 0
23/04/2024
37.69
 153,151 38.02 38.02 37.52 0 0 0
22/04/2024
38.02
 141,498 37.77 38.10 37.69 0 0 0
19/04/2024
37.69
 756,078 38.10 38.10 37.44 0 0 0
17/04/2024
38.10
 583,867 38.35 38.43 37.93 0 0 0
16/04/2024: Cổ tức tiền mặt tỉ lệ: 20%
16/04/2024
38.18
 1,041,182 40.42 40.42 37.77 0 0 0
15/04/2024
39.09
 946,648 39.73 39.97 38.94 0 0 0
12/04/2024
39.73
 1,502,669 39.57 40.68 39.57 0 0 0
11/04/2024
39.57
 261,989 39.33 39.57 39.01 0 0 0
10/04/2024
39.33
 395,977 39.65 40.21 39.17 0 0 0
09/04/2024
39.65
 537,166 38.94 39.65 38.86 0 0 0
08/04/2024
38.86
 266,946 38.86 39.01 38.62 0 0 0
05/04/2024
38.86
 468,951 38.78 39.09 38.54 0 0 0
04/04/2024
38.86
 659,564 39.25 39.33 38.78 0 0 0
03/04/2024
39.17
 403,365 39.17 39.73 39.09 0 0 0
02/04/2024
39.25
 384,680 39.25 39.33 38.94 0 0 0
01/04/2024
39.09
 371,556 39.49 39.57 38.86 0 0 0
29/03/2024
39.41
 552,247 39.73 39.97 39.41 0 0 0
28/03/2024
39.73
 684,980 39.49 39.73 39.33 0 0 0
27/03/2024
39.33
 1,358,139 38.30 39.41 38.22 0 0 0
26/03/2024
38.22
 343,577 38.14 38.38 38.06 0 0 0
25/03/2024
38.14
 573,724 38.14 38.38 38.06 0 0 0
22/03/2024
38.14
 775,913 38.62 38.62 38.06 0 0 0
21/03/2024
38.30
 407,711 38.54 38.78 38.22 0 0 0
20/03/2024
38.46
 348,057 38.54 38.62 38.14 0 0 0
19/03/2024
38.46
 404,629 38.06 38.54 37.98 0 0 0
18/03/2024
37.90
 747,842 38.22 38.62 37.58 0 0 0
15/03/2024
38.22
 259,614 38.54 38.62 38.06 0 0 0
14/03/2024
38.54
 437,723 38.06 38.86 38.06 0 0 0
13/03/2024
38.06
 398,279 37.82 38.14 37.66 0 0 0
12/03/2024
37.74
 459,836 37.35 37.98 37.35 0 0 0
11/03/2024
37.58
 1,362,623 38.30 38.30 37.43 0 0 0
08/03/2024
38.14
 781,640 38.78 38.78 38.14 0 0 0
07/03/2024
38.78
 535,606 38.86 38.94 38.46 0 0 0
06/03/2024
38.78
 573,951 39.49 39.49 38.54 0 0 0
05/03/2024
39.49
 557,006 39.49 39.57 39.09 0 0 0
04/03/2024
39.33
 1,188,393 38.70 40.05 38.70 0 0 0
01/03/2024
38.70
 574,368 38.54 38.78 38.38 0 0 0
29/02/2024
38.46
 551,721 38.46 38.78 38.38 0 0 0
28/02/2024
38.46
 696,284 38.22 38.78 38.22 0 0 0
27/02/2024
38.14
 761,276 38.14 38.38 38.06 0 0 0
26/02/2024
38.30
 684,491 38.30 38.30 37.90 0 0 0
23/02/2024
38.14
 1,176,175 38.14 39.17 37.98 0 0 0
22/02/2024
38.14
 889,723 37.98 38.54 37.82 0 0 0
21/02/2024
37.98
 245,170 37.82 38.06 37.74 0 0 0
20/02/2024
38.14
 730,769 38.14 38.14 37.74 0 0 0
19/02/2024
38.06
 764,854 38.46 38.78 37.90 0 0 0
16/02/2024
38.46
 1,226,084 38.14 38.70 37.98 0 0 0
15/02/2024
38.14
 652,240 37.90 38.30 37.82 0 0 0
07/02/2024
37.90
 314,602 38.22 38.30 37.74 0 0 0
06/02/2024
38.14
 1,028,998 38.30 38.54 37.98 0 0 0
05/02/2024
38.22
 1,182,087 37.90 38.38 37.58 0 0 0
02/02/2024
37.90
 1,741,997 37.19 37.98 36.95 0 0 0
01/02/2024
37.11
 1,424,338 36.55 37.43 36.15 0 0 0
31/01/2024
36.55
 698,671 36.79 37.03 36.31 0 0 0
30/01/2024
36.79
 401,321 36.71 37.03 35.84 0 0 0
29/01/2024
36.71
 938,021 36.63 37.27 36.55 0 0 0
26/01/2024
36.39
 395,806 36.71 36.79 36.39 0 0 0
25/01/2024
36.63
 595,527 36.55 36.79 36.55 0 0 0
24/01/2024
36.55
 621,604 36.87 36.87 36.47 0 0 0
23/01/2024
36.55
 695,414 37.27 37.35 36.47 0 0 0
22/01/2024
37.27
 901,809 36.79 37.50 36.71 0 0 0
19/01/2024
36.79
 925,034 36.95 37.11 36.63 0 0 0
18/01/2024
36.79
 1,190,614 36.31 37.50 36.23 0 0 0
17/01/2024
36.23
 733,571 35.60 36.39 35.60 0 0 0
16/01/2024
35.52
 958,563 34.88 35.84 34.80 0 0 0
15/01/2024
34.72
 371,877 34.96 35.20 34.72 0 0 0
12/01/2024
34.96
 531,583 34.96 35.28 34.64 0 0 0
11/01/2024
34.88
 546,015 35.36 35.44 34.80 0 0 0
10/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
10/01/2024
35.12
 407,620 36.15 36.23 35.04 0 0 0
09/01/2024
35.44
 687,303 35.21 35.67 35.13 0 0 0
08/01/2024
35.21
 518,042 35.36 35.36 35.13 0 0 0
05/01/2024
35.05
 540,130 35.36 35.36 34.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc