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)
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
04/01/2024
35.28
 366,446 35.52 35.59 35.21 0 0 0
03/01/2024
35.36
 342,537 35.52 35.52 35.21 0 0 0
02/01/2024
35.36
 360,542 35.52 35.83 35.36 0 0 0
01/01/2024
35.59
 805,658 35.36 35.67 35.36 0 0 0
29/12/2023
35.59
 805,658 35.36 35.67 35.36 0 0 0
28/12/2023
35.36
 645,804 35.28 35.52 35.21 0 0 0
27/12/2023
35.21
 790,401 34.74 35.59 34.74 0 0 0
26/12/2023
34.74
 399,531 34.82 34.89 34.74 0 0 0
25/12/2023
34.82
 327,569 34.82 34.97 34.74 0 0 0
22/12/2023
34.82
 382,960 35.05 35.05 34.74 0 0 0
21/12/2023
34.89
 418,256 35.13 35.28 34.89 0 0 0
20/12/2023
35.21
 682,526 34.82 35.28 34.58 0 0 0
19/12/2023
34.43
 601,811 34.20 34.51 34.04 0 0 0
18/12/2023
34.20
 649,126 34.35 34.35 34.04 0 0 0
15/12/2023
34.35
 376,526 34.51 34.51 34.27 0 0 0
14/12/2023
34.43
 459,606 34.58 34.82 34.35 0 0 0
13/12/2023
38.70
 717,800 38.47 39.01 38.16 0 0 0
12/12/2023
34.82
 278,845 34.97 34.97 34.74 0 0 0
11/12/2023
34.74
 416,507 34.89 35.59 34.74 0 0 0
08/12/2023
34.74
 537,040 35.13 35.21 34.74 0 0 0
07/12/2023
35.13
 1,032,455 35.67 35.67 34.82 0 0 0
06/12/2023
35.75
 502,175 35.75 35.83 35.59 0 0 0
05/12/2023
35.67
 494,972 36.14 36.37 35.52 0 0 0
04/12/2023
36.37
 896,248 35.91 36.45 35.59 0 0 0
01/12/2023
26.58
 99,121 26.58 26.66 26.42 0 0 0
30/11/2023
35.91
 350,368 35.52 36.06 35.44 0 0 0
29/11/2023
35.59
 180,800 35.52 35.75 35.13 0 0 0
28/11/2023
35.44
 291,092 35.59 35.59 34.97 0 0 0
27/11/2023
35.28
 254,758 35.59 36.06 35.28 0 0 0
24/11/2023
35.44
 480,738 35.52 35.67 34.97 0 0 0
23/11/2023
35.44
 714,006 36.14 36.22 35.44 0 0 0
22/11/2023
35.98
 848,866 36.22 36.45 35.75 0 0 0
21/11/2023
36.14
 445,614 36.14 36.76 36.06 0 0 0
20/11/2023
36.45
 257,247 36.53 36.53 35.83 0 0 0
17/11/2023
36.37
 654,549 37.15 37.23 36.14 0 0 0
16/11/2023
37.15
 690,321 36.68 37.15 36.53 0 0 0
15/11/2023
36.68
 458,350 36.76 37.38 36.60 0 0 0
14/11/2023
36.76
 301,426 36.53 36.92 36.45 0 0 0
13/11/2023
36.53
 520,752 36.68 36.76 36.22 0 0 0
10/11/2023
36.37
 816,733 36.53 36.92 36.37 0 0 0
09/11/2023
36.92
 939,677 37.30 37.38 36.76 0 0 0
08/11/2023
37.30
 878,351 36.92 37.30 36.45 0 0 0
07/11/2023
39.09
 1,583,311 37.77 39.17 37.77 0 0 0
06/11/2023
37.30
 977,535 36.14 37.30 36.14 0 0 0
03/11/2023
36.22
 672,636 35.83 36.37 35.83 0 0 0
02/11/2023
35.59
 336,899 34.82 35.67 34.82 0 0 0
01/11/2023
34.82
 476,701 34.12 34.82 34.12 0 0 0
31/10/2023
34.12
 726,657 35.44 35.44 33.19 0 0 0
30/10/2023
35.21
 364,518 35.91 35.91 34.97 0 0 0
27/10/2023
38.70
 717,800 38.47 39.01 38.16 0 0 0
26/10/2023
35.67
 1,006,446 37.07 37.15 34.82 0 0 0
25/10/2023
37.23
 425,778 36.92 37.30 36.60 0 0 0
24/10/2023
36.68
 255,904 36.45 36.99 36.22 0 0 0
23/10/2023
36.37
 455,409 36.76 36.76 36.06 0 0 0
20/10/2023
36.68
 831,265 36.14 36.92 35.59 0 0 0
19/10/2023
36.14
 651,782 36.99 37.62 36.06 0 0 0
18/10/2023
37.07
 997,716 37.30 37.69 36.60 0 0 0
17/10/2023
37.07
 1,084,072 38.08 38.31 36.92 0 0 0
16/10/2023
38.08
 710,579 38.63 38.78 38.00 0 0 0
13/10/2023
38.55
 742,805 38.78 38.78 37.93 0 0 0
12/10/2023
38.78
 1,308,160 38.86 39.01 38.63 0 0 0
11/10/2023
39.01
 684,638 38.55 39.01 38.08 0 0 0
10/10/2023
38.39
 687,859 38.08 39.17 38.08 0 0 0
09/10/2023
37.85
 285,611 37.46 38.08 37.46 0 0 0
06/10/2023
37.54
 261,872 37.15 37.62 36.76 0 0 0
05/10/2023
37.15
 334,444 37.69 37.69 36.92 0 0 0
04/10/2023
37.69
 687,257 36.92 37.77 36.22 0 0 0
03/10/2023
37.23
 842,001 38.08 38.08 36.99 0 0 0
02/10/2023
38.00
 299,023 38.47 38.47 38.00 0 0 0
29/09/2023
38.24
 537,393 38.00 38.86 38.00 0 0 0
28/09/2023
37.69
 709,747 37.93 38.00 37.23 0 0 0
27/09/2023
37.93
 1,420,756 37.93 38.00 36.92 0 0 0
26/09/2023
37.93
 1,164,348 38.55 38.55 37.54 0 0 0
25/09/2023
37.69
 1,483,303 38.86 39.48 37.54 0 0 0
22/09/2023
38.86
 1,927,051 39.56 39.56 38.39 0 0 0
21/09/2023
39.56
 2,409,116 40.57 40.57 39.40 0 0 0
20/09/2023
40.57
 1,424,798 40.18 40.88 40.18 0 0 0
19/09/2023
38.70
 717,800 38.47 39.01 38.16 0 0 0
18/09/2023
39.79
 1,790,398 38.94 40.34 38.78 0 0 0
15/09/2023
38.70
 717,800 38.47 39.01 38.16 0 0 0
14/09/2023
38.39
 1,061,649 38.86 39.01 38.08 0 0 0
13/09/2023
38.86
 1,230,009 39.25 39.56 38.47 0 0 0
12/09/2023
38.94
 832,055 38.39 39.09 38.31 0 0 0
11/09/2023
38.39
 1,135,115 39.40 39.48 38.24 0 0 0
08/09/2023
39.01
 787,438 39.01 39.48 38.86 0 0 0
07/09/2023
38.86
 1,550,463 39.64 39.71 38.63 0 0 0
06/09/2023
39.64
 1,186,677 39.64 39.95 39.25 0 0 0
05/09/2023
39.48
 1,135,952 38.94 39.95 38.94 0 0 0
04/09/2023
32.56
 234,861 32.95 33.42 32.56 0 0 0
01/09/2023
26.66
 110,576 26.89 27.12 26.42 0 0 0
31/08/2023
38.94
 1,316,247 38.70 39.25 38.47 0 0 0
30/08/2023
38.70
 691,750 38.86 39.32 38.16 0 0 0
29/08/2023
38.86
 1,831,715 38.08 39.25 38.08 0 0 0
28/08/2023
37.85
 1,209,438 37.85 38.31 37.46 0 0 0

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