CTCP Công trình Giao thông Vận tải Quảng Nam (qtc)

13.50
-1.20
(-8.16%)
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
(2024-08-21) 		-1.30 -8.78% 113,400 0 0
13.50
14.90
13.50
2 tháng
(2024-07-22) 		0.10 0.75% 699,100 -377,375 -5.3
12.50
15
13.50
3 tháng
(2024-06-24) 		1 8% 874,000 -394,175 -5.5
11.30
15
13.50
6 tháng
(2024-03-25) 		2.10 18.42% 1,050,704 -404,975 -5.7
11.30
15
13.50
12 tháng
(2023-09-26) 		1.63 13.76% 1,116,331 -410,775 -5.7
10.75
15
13.50
24 tháng
(2022-10-03) 		-0.83 -5.78% 1,728,540 -442,775 -6.1
9.62
15
13.50
36 tháng
(2021-10-06) 		0.53 4.07% 2,562,620 -419,075 -5.7
9.62
16.80
13.50
60 tháng
(2019-10-17) 		1.89 16.23% 3,759,784 -779,040 -10.6
9.62
16.80
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2021: Cổ tức tiền mặt tỉ lệ: 15%
29/11/2021
16.10
 500 16.10 16.10 16.10 0 0 0
26/11/2021
16.10
 26,600 15.79 16.10 15.63 0 0 0
25/11/2021
15.79
 13,200 15.55 16.33 15.63 0 100 -0.0
24/11/2021
15.55
 16,800 15.63 15.79 15.55 0 3,200 -0.1
23/11/2021
15.63
 11,900 15.24 15.79 15.63 0 0 0
22/11/2021
15.24
 13,500 15.86 16.02 15.24 0 0 0
19/11/2021
15.86
 11,305 16.80 17.19 15.63 0 0 0
18/11/2021
16.80
 35,100 16.33 17.90 14.77 500 0 0.0
17/11/2021
16.33
 53,700 14.85 16.33 14.93 0 0 0
16/11/2021
14.85
 25,225 14.07 14.85 14.14 6,800 0 0.1
15/11/2021
14.07
 44,400 14.07 14.22 13.99 0 0 0
12/11/2021
14.07
 2,400 13.99 14.07 13.68 0 0 0
11/11/2021
13.99
 7,000 13.99 13.99 13.68 0 0 0
10/11/2021
13.99
 5,200 13.68 13.99 13.60 0 0 0
09/11/2021
13.68
 11,800 13.99 13.99 12.97 0 0 0
08/11/2021
13.99
 7,400 13.99 13.99 12.97 0 0 0
05/11/2021
13.99
 9,200 13.83 14.07 13.83 0 0 0
04/11/2021
13.83
 2,300 13.52 14.14 12.97 0 0 0
03/11/2021
13.52
 700 13.68 13.68 13.52 0 0 0
02/11/2021
13.68
 27,600 13.05 13.68 13.05 0 0 0
01/11/2021
13.05
 1,500 13.05 13.05 12.89 0 0 0
29/10/2021
13.05
 3,900 13.05 13.05 13.05 0 0 0
28/10/2021
13.05
 0 13.05 13.05 13.05 0 0 0
27/10/2021
13.05
 1,000 13.28 13.28 13.05 0 0 0
26/10/2021
13.28
 8,500 13.05 13.28 13.05 0 0 0
25/10/2021
13.05
 21,400 12.66 13.21 12.74 6,000 0 0.1
22/10/2021
12.66
 800 12.66 12.66 12.50 0 0 0
21/10/2021
12.66
 6,600 12.66 12.66 12.66 0 0 0
20/10/2021
12.66
 200 12.74 12.74 12.66 0 0 0
19/10/2021
12.74
 1,000 12.66 12.74 12.74 0 0 0
18/10/2021
12.66
 2,000 12.50 12.66 12.66 0 0 0
15/10/2021
12.50
 1,000 12.89 12.89 12.50 0 0 0
14/10/2021
12.89
 0 12.89 12.89 12.89 0 0 0
13/10/2021
12.89
 6,300 12.66 12.89 12.66 100 0 0.0
12/10/2021
12.66
 3,200 12.66 12.74 12.66 2,600 0 0.0
11/10/2021
12.66
 4,300 12.89 12.89 12.66 2,000 0 0.0
08/10/2021
12.89
 0 12.89 12.89 12.89 0 0 0
07/10/2021
12.89
 800 12.97 12.97 12.89 0 0 0
06/10/2021
12.97
 0 12.97 12.97 12.97 0 0 0
05/10/2021
12.97
 6,600 12.89 12.97 12.89 0 0 0
04/10/2021
12.89
 0 12.89 12.89 12.89 0 0 0
01/10/2021
12.89
 0 12.89 12.89 12.89 0 0 0
30/09/2021
12.89
 200 12.89 12.89 12.89 0 0 0
29/09/2021
12.89
 23,300 12.27 12.89 12.27 500 0 0.0
28/09/2021
12.27
 6,900 12.50 12.50 12.27 0 0 0
27/09/2021
12.50
 28,700 12.50 12.50 12.50 700 0 0.0
24/09/2021
12.50
 2,500 12.50 12.82 12.50 2,000 0 0.0
23/09/2021
12.50
 2,200 12.42 12.82 12.50 0 0 0
22/09/2021
12.42
 0 12.42 12.42 12.42 0 0 0
21/09/2021
12.42
 1,000 12.27 12.42 12.35 0 0 0
20/09/2021
12.27
 0 12.27 12.27 12.27 0 0 0
17/09/2021
12.27
 300 12.27 12.35 12.27 0 0 0
16/09/2021
12.27
 0 12.27 12.27 12.27 0 0 0
15/09/2021
12.27
 400 12.03 12.27 12.11 200 0 0.0
14/09/2021
12.03
 16,000 11.96 12.11 12.03 0 0 0
13/09/2021
11.96
 0 11.96 11.96 11.96 0 0 0
10/09/2021
11.96
 400 11.88 11.96 11.96 0 0 0
09/09/2021
11.88
 4,600 11.88 11.88 11.88 2,800 0 0.0
08/09/2021
11.88
 7,100 11.88 11.96 11.88 4,300 0 0.1
07/09/2021
11.88
 10,300 11.72 11.88 11.88 0 0 0
06/09/2021
11.72
 6,100 11.72 11.88 11.49 0 0 0
01/09/2021
11.72
 0 11.72 11.72 11.72 0 0 0
31/08/2021
11.72
 0 11.72 11.72 11.72 0 0 0
30/08/2021
11.72
 1,500 11.72 11.72 11.72 1,300 0 0.0
27/08/2021
11.72
 1,300 11.72 11.72 11.72 0 0 0
26/08/2021
11.72
 0 11.72 11.72 11.72 0 0 0
25/08/2021
11.72
 0 11.72 11.72 11.72 0 0 0
24/08/2021
11.72
 600 11.72 11.72 11.49 0 0 0
23/08/2021
11.72
 14,600 11.33 11.72 11.57 0 0 0
20/08/2021
11.33
 6,100 11.49 11.57 11.33 0 0 0
19/08/2021
11.49
 100 11.49 11.49 11.49 0 0 0
18/08/2021
11.49
 4,300 11.41 11.49 11.33 500 0 0.0
17/08/2021
11.41
 13,000 11.57 11.57 11.33 2,000 0 0.0
16/08/2021
11.57
 2,100 11.25 11.57 11.33 1,000 0 0.0
13/08/2021
11.25
 1,000 11.25 11.33 11.17 0 0 0
12/08/2021
11.25
 0 11.25 11.25 11.25 0 0 0
11/08/2021
11.25
 11,500 11.25 11.49 11.25 0 0 0
10/08/2021
11.25
 5,000 11.25 11.25 10.86 0 0 0
09/08/2021
11.25
 0 11.25 11.25 11.25 0 0 0
06/08/2021
11.25
 0 11.25 11.25 11.25 0 0 0
05/08/2021
11.25
 3,200 11.25 11.25 11.10 0 0 0
04/08/2021
11.25
 0 11.25 11.25 11.25 0 0 0
03/08/2021
11.25
 400 11.25 11.25 10.78 0 0 0
02/08/2021
11.25
 1,400 11.25 11.25 11.25 0 0 0
30/07/2021
11.25
 0 11.25 11.25 11.25 0 0 0
29/07/2021
11.25
 2,800 11.33 11.33 11.25 0 0 0
28/07/2021
11.33
 200 11.10 11.33 11.10 0 0 0
27/07/2021
11.10
 0 11.10 11.10 11.10 0 0 0
26/07/2021
11.10
 0 11.10 11.10 11.10 0 0 0
23/07/2021
11.10
 500 11.10 11.10 11.10 0 500 -0.0
22/07/2021
11.10
 21,100 11.41 11.64 10.47 0 100 -0.0
21/07/2021
11.41
 0 11.41 11.41 11.41 0 0 0
20/07/2021
11.41
 3,000 11.41 11.41 11.41 0 3,000 -0.0
19/07/2021
11.41
 300 11.41 11.41 11.41 0 300 -0.0
16/07/2021
11.41
 15,000 11.33 11.41 11.41 0 0 0
15/07/2021
11.33
 700 11.33 11.33 11.33 0 700 -0.0
14/07/2021
11.33
 1,200 11.33 11.33 11.10 0 200 -0.0
13/07/2021
11.33
 600 11.41 11.41 11.33 0 0 0
12/07/2021
11.41
 5,900 11.72 11.72 10.94 1,200 0 0.0
09/07/2021
11.72
 0 11.72 11.72 11.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |