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)
10/09/2021
40.07
 443,265 39.91 40.23 39.67 1,400 8,300 -0.3
09/09/2021
39.91
 300,700 38.96 39.91 38.96 30,000 0 1.5
08/09/2021
38.96
 625,863 39.28 39.52 38.64 70,300 0 3.5
07/09/2021
39.28
 1,446,784 40.55 40.86 39.12 180,300 290,600 -5.5
06/09/2021
40.55
 1,104,500 41.26 41.66 40.47 84,000 144,600 -3.1
01/09/2021
41.26
 1,701,100 40.23 42.45 40.07 470,100 304,195 8.6
31/08/2021
40.23
 1,952,045 39.12 40.79 38.88 242,100 300,600 -3.0
30/08/2021
39.12
 777,432 38.56 39.28 38.56 31,100 1,300 1.5
27/08/2021
38.56
 797,210 38.09 38.64 37.61 101,200 400 4.9
26/08/2021
38.09
 732,476 38.40 38.88 38.01 31,000 300,800 -13.0
25/08/2021
38.40
 1,020,373 37.69 38.40 37.61 145,100 200 6.9
24/08/2021
37.69
 1,046,335 36.90 38.17 31.34 461,300 229,200 10.9
23/08/2021
36.90
 626,587 36.82 37.29 35.79 249,500 48 11.6
20/08/2021
36.82
 1,012,100 37.93 38.09 36.50 100,100 0 4.7
19/08/2021
37.93
 1,983,800 37.21 38.48 37.21 425,000 502,000 -3.7
18/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
18/08/2021
37.21
 657,000 36.74 37.69 36.26 282,600 4,400 13.1
17/08/2021
36.74
 751,800 37.37 37.37 36.58 150,300 0 7.1
16/08/2021
37.37
 1,194,700 36.74 37.68 36.74 10,400 10,000 0.0
13/08/2021
36.74
 777,435 36.82 36.90 35.87 291,400 0 13.5
12/08/2021
36.82
 735,800 36.58 37.68 36.50 142,100 400 6.6
11/08/2021
36.58
 2,327,353 34.46 37.68 34.62 2,400 13,000 -0.5
10/08/2021
34.46
 494,500 34.38 34.70 34.30 200 66,200 -2.9
09/08/2021
34.38
 694,225 34.23 34.46 34.07 600 119,400 -5.2
06/08/2021
34.23
 899,500 34.30 35.09 34.15 94,000 158,700 -2.8
05/08/2021
34.30
 364,800 34.62 34.70 34.15 800 64,500 -2.8
04/08/2021
34.62
 531,800 34.30 35.17 34.30 100 0 0.0
03/08/2021
34.30
 553,400 34.85 35.01 33.99 10,000 185,581 -7.7
02/08/2021
34.85
 1,333,500 33.76 35.25 33.52 10,000 450,400 -19.6
30/07/2021
33.76
 562,800 33.91 34.38 33.52 10,000 196,100 -8.1
29/07/2021
33.91
 433,489 33.68 34.07 33.36 100,500 170,800 -3.0
28/07/2021
33.68
 418,400 33.83 34.38 33.52 115,200 170,400 -2.4
27/07/2021
33.83
 1,227,200 32.66 34.15 32.58 465,800 654,300 -8.1
26/07/2021
32.66
 476,353 33.21 33.21 32.34 157,000 218,500 -2.6
23/07/2021
33.21
 228,970 33.52 33.60 33.21 72,700 76,800 -0.2
22/07/2021
33.52
 228,560 33.52 33.99 33.44 0 87,000 -3.7
21/07/2021
33.52
 916,500 32.66 33.68 32.42 354,900 413,300 -2.5
20/07/2021
32.66
 284,700 32.34 32.66 32.03 0 62,100 -2.6
19/07/2021
32.34
 284,200 32.81 32.81 32.11 150,100 59,500 3.7
16/07/2021
32.81
 236,100 32.81 33.05 32.58 157,000 46,700 4.6
15/07/2021
32.81
 399,500 32.50 33.28 32.42 170,300 70,600 4.2
14/07/2021
32.50
 589,800 31.95 32.66 31.56 100,000 122,300 -0.9
13/07/2021
31.95
 248,697 31.40 31.95 31.16 93,100 45,500 1.9
12/07/2021
31.40
 679,319 31.40 31.48 30.62 171,000 112,400 2.3
09/07/2021
31.40
 299,458 31.32 31.79 31.32 20,100 47,800 -1.1
08/07/2021
31.32
 326,080 31.16 31.56 31.16 20,040 59,000 0
07/07/2021
31.16
 488,600 31.40 31.79 30.93 100 160,400 -6.4
06/07/2021
31.40
 691,197 31.71 31.87 31.16 600 295,921 -12.0
05/07/2021
31.71
 255,100 32.34 32.42 31.64 0 105,100 -4.3
02/07/2021
32.34
 241,514 32.50 35.21 32.26 0 99,000 -4.1
01/07/2021
32.50
 306,446 32.11 32.58 31.87 0 90,000 -3.7
30/06/2021
32.11
 396,902 31.79 32.19 31.64 0 105,100 -4.3
29/06/2021
31.79
 193,500 31.79 35.33 31.64 0 31,200 -1.3
28/06/2021
31.79
 369,401 31.56 31.79 31.40 14,000 168,900 -6.2
25/06/2021
31.56
 717,688 31.71 31.87 31.24 0 330,300 -13.3
24/06/2021
31.71
 517,719 32.19 32.19 31.56 200,000 394,000 -7.8
23/06/2021
32.19
 539,551 32.97 32.97 31.79 200,500 318,600 -4.9
22/06/2021
32.97
 836,347 33.21 33.21 32.34 413,100 331,400 3.4
21/06/2021
33.21
 1,138,600 33.83 34.30 33.05 574,900 458,900 0
18/06/2021
33.83
 453,715 33.60 35.33 33.52 600 126,100 -5.5
17/06/2021
33.60
 595,500 32.97 33.68 32.58 300 157,300 -6.7
16/06/2021
32.97
 1,578,804 30.77 35.33 30.85 52,000 419,200 -15.2
15/06/2021
30.77
 81,562 30.93 30.93 26.30 0 0 0
14/06/2021
30.93
 93,422 30.93 35.33 30.77 22,000 13,900 0.3
11/06/2021
30.93
 184,109 30.93 31.24 30.85 0 3,500 -0.1
10/06/2021
30.93
 105,216 30.69 35.17 30.46 100 10,000 -0.4
09/06/2021
30.69
 118,660 30.62 31.01 30.46 800 0 0.0
08/06/2021
30.62
 331,918 31.32 31.79 30.54 0 53,900 -2.1
07/06/2021
31.32
 180,241 31.56 35.33 31.01 76,900 49,900 1.1
04/06/2021
31.56
 171,074 31.48 32.11 26.69 45,200 61,800 -0.7
03/06/2021
31.48
 536,645 30.93 31.56 30.93 5,400 196,500 -7.6
02/06/2021
30.93
 200,462 31.01 31.16 30.77 0 61,000 -2.4
01/06/2021
31.01
 195,279 30.77 31.09 30.77 0 300 -0.0
31/05/2021
30.77
 236,507 30.69 31.01 30.62 0 0 0
28/05/2021
30.69
 130,000 30.85 30.93 30.54 500 0 0.0
27/05/2021
30.85
 173,031 30.77 30.93 30.62 127,600 0 5.0
26/05/2021
30.77
 32,224 31.09 31.09 30.69 0 4 -0.0
25/05/2021
31.09
 187,051 30.69 31.09 30.62 110,040 0 4.3
24/05/2021
30.69
 47,000 30.93 30.93 30.54 900 0 0.0
21/05/2021
30.93
 313,800 29.99 31.40 29.91 166,000 0 6.5
20/05/2021
29.99
 210,700 30.14 30.22 29.91 40,000 27,000 0.5
19/05/2021
30.14
 224,900 30.30 30.38 29.99 0 37,400 -1.4
18/05/2021
30.30
 304,000 30.62 30.69 30.22 0 136,100 -5.3
17/05/2021
30.62
 235,382 31.01 31.01 30.54 0 36,200 -1.4
14/05/2021
31.01
 151,210 31.01 31.16 30.69 0 26,900 -1.1
13/05/2021
31.01
 281,905 31.40 31.64 30.85 100 142,100 -5.7
12/05/2021
31.40
 543,402 30.62 31.56 25.98 0 212,000 -8.5
11/05/2021
30.62
 308,252 30.30 30.77 30.07 0 174,800 -6.8
10/05/2021
30.30
 296,400 30.77 30.77 30.22 18 44,200 -1.7
07/05/2021
30.77
 392,882 30.93 31.01 30.62 300,006 65,930 9.2
06/05/2021
30.93
 177,100 31.01 31.16 26.38 0 26,700 -1.1
05/05/2021
31.01
 177,295 30.77 31.16 30.69 0 400 -0.0
04/05/2021
30.77
 171,420 31.32 31.32 30.69 0 0 0
29/04/2021
31.32
 93,480 31.32 31.79 31.16 0 0 0
28/04/2021
31.32
 30,714 30.93 31.79 30.85 100 3,200 -0.1
27/04/2021
30.93
 69,900 31.01 31.09 30.69 18,000 0 0.7
26/04/2021
31.01
 107,310 31.64 31.64 31.01 30,000 0 1.2
23/04/2021
31.64
 124,402 31.95 31.95 30.69 0 1,100 -0.0
22/04/2021
31.95
 119,508 32.50 32.58 31.87 10 0 0.0
20/04/2021
32.50
 132,300 32.89 32.97 32.42 300 0 0.0
19/04/2021
32.89
 248,813 32.97 32.97 32.42 200,000 56,000 6.0

Chính sách bảo mật | Điều khoản sử dụng |