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)
25/08/2023
38.70
 717,800 38.47 39.01 38.16 0 0 0
24/08/2023
38.16
 2,843,888 36.37 38.70 36.14 0 0 0
23/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
23/08/2023
35.59
 377,648 36.14 36.60 35.52 0 0 0
22/08/2023
35.75
 585,547 35.67 35.98 34.99 0 0 0
21/08/2023
35.75
 717,505 34.99 36.13 34.99 0 0 0
18/08/2023
35.14
 2,229,354 36.51 36.51 34.99 0 0 0
17/08/2023
36.36
 1,521,957 37.20 37.20 36.36 0 0 0
16/08/2023
37.04
 1,319,144 37.35 37.50 36.97 0 0 0
15/08/2023
37.50
 1,087,192 36.81 37.65 36.81 0 0 0
14/08/2023
36.97
 2,004,491 36.51 37.20 36.36 0 0 0
11/08/2023
36.51
 3,477,641 38.03 38.41 36.43 0 0 0
10/08/2023
38.11
 1,478,776 38.79 39.02 37.88 0 0 0
09/08/2023
38.79
 1,549,769 39.40 44.65 38.56 0 0 0
08/08/2023
39.10
 1,389,732 38.79 39.40 38.64 0 0 0
07/08/2023
38.56
 1,527,542 38.03 39.25 32.48 0 0 0
04/08/2023
37.96
 1,876,770 38.72 44.42 37.80 0 0 0
03/08/2023
38.56
 756,546 38.56 39.10 38.34 0 0 0
02/08/2023
28.98
 247,808 28.83 29.13 28.60 0 0 0
01/08/2023
26.09
 103,743 26.62 26.62 26.09 0 0 0
31/07/2023
38.72
 2,472,075 39.93 39.93 38.64 0 0 0
28/07/2023
39.86
 694,989 40.16 40.47 39.71 0 0 0
27/07/2023
37.88
 717,800 37.65 38.18 37.35 0 0 0
26/07/2023
40.09
 2,106,463 41.07 41.83 40.01 0 0 0
25/07/2023
40.62
 1,257,255 41.07 41.45 40.31 0 0 0
24/07/2023
41.07
 1,373,620 41.00 41.07 40.31 0 0 0
21/07/2023
40.69
 1,103,481 40.69 41.23 40.31 0 0 0
20/07/2023
40.31
 1,182,763 39.48 40.39 39.25 0 0 0
19/07/2023
39.48
 827,011 39.25 39.71 38.87 0 0 0
18/07/2023
39.25
 838,165 39.48 39.55 38.64 0 0 0
17/07/2023
39.48
 1,222,912 39.71 40.47 39.17 0 0 0
14/07/2023
39.55
 1,363,989 39.17 40.09 39.10 0 0 0
13/07/2023
39.10
 1,595,104 39.17 39.78 38.64 0 0 0
12/07/2023
39.02
 1,853,187 38.41 39.25 38.41 0 0 0
11/07/2023
38.26
 1,583,311 36.97 38.34 36.97 0 0 0
10/07/2023
36.74
 261,872 36.36 36.81 35.98 0 0 0
07/07/2023
36.89
 1,778,998 37.42 37.42 36.51 0 0 0
06/07/2023
37.42
 851,480 38.03 38.11 37.27 0 0 0
05/07/2023
37.88
 2,265,302 37.27 39.10 36.21 0 0 0
04/07/2023
37.20
 899,161 37.35 37.96 36.97 0 0 0
03/07/2023
37.35
 1,562,825 36.51 37.42 36.51 0 0 0
30/06/2023
37.88
 717,800 37.65 38.18 37.35 0 0 0
29/06/2023
36.05
 1,122,623 35.90 36.59 35.67 0 0 0
28/06/2023
36.05
 1,079,782 36.74 36.74 35.98 0 0 0
27/06/2023
36.74
 706,777 37.04 37.04 36.51 0 0 0
26/06/2023
36.89
 1,570,672 36.59 37.20 35.67 0 0 0
23/06/2023
36.66
 1,363,493 37.20 37.20 36.51 0 0 0
22/06/2023
36.97
 803,160 37.35 37.65 36.89 0 0 0
21/06/2023
37.35
 1,192,842 37.20 37.96 36.74 0 0 0
20/06/2023
37.88
 717,800 37.65 38.18 37.35 0 0 0
19/06/2023
36.89
 1,977,223 35.22 37.27 35.22 0 0 0
16/06/2023
35.07
 1,528,346 34.30 35.45 34.23 0 0 0
15/06/2023
34.23
 1,123,105 34.23 34.68 34.08 0 0 0
14/06/2023
33.92
 612,428 34.84 35.14 33.92 0 0 0
13/06/2023
37.88
 717,800 37.65 38.18 37.35 0 0 0
12/06/2023
33.77
 417,593 33.39 33.85 32.94 0 0 0
09/06/2023
33.09
 455,070 32.63 33.77 32.40 0 0 0
08/06/2023
32.71
 594,944 33.01 33.16 32.63 0 0 0
07/06/2023
33.01
 467,609 33.09 33.32 32.71 0 0 0
06/06/2023
33.09
 1,076,588 33.24 33.39 33.01 0 0 0
05/06/2023
33.24
 671,586 34.30 34.30 33.09 0 0 0
02/06/2023
34.23
 699,384 34.30 34.76 33.92 0 0 0
01/06/2023
34.23
 800,597 33.01 34.53 28.37 0 0 0
31/05/2023
32.78
 1,147,804 33.47 34.00 32.78 0 0 0
30/05/2023
33.47
 1,232,749 32.40 33.70 32.33 0 0 0
29/05/2023
32.48
 232,229 32.86 32.94 32.40 0 0 0
26/05/2023
32.71
 289,503 33.01 33.16 32.63 0 0 0
25/05/2023
33.09
 391,704 33.62 33.62 32.94 0 0 0
24/05/2023
33.47
 374,608 34.00 34.00 33.47 0 0 0
23/05/2023
33.85
 221,148 34.23 34.23 33.77 0 0 0
22/05/2023
33.85
 511,533 34.61 34.68 33.70 0 0 0
19/05/2023
34.68
 352,235 34.76 34.76 29.59 0 0 0
18/05/2023
34.53
 233,694 34.76 35.22 34.46 0 0 0
17/05/2023
34.76
 1,170,058 35.07 37.88 29.66 0 0 0
16/05/2023
34.99
 290,960 34.99 34.99 34.61 0 0 0
15/05/2023
34.99
 904,210 34.38 35.29 29.13 0 0 0
12/05/2023
34.38
 583,597 33.70 34.53 33.70 0 0 0
11/05/2023
33.70
 125,496 33.62 33.85 33.62 0 0 0
10/05/2023
33.70
 124,313 33.47 33.70 33.47 0 0 0
09/05/2023
33.47
 149,764 33.70 33.85 33.47 0 0 0
08/05/2023
33.85
 183,044 33.54 33.85 33.54 0 0 0
05/05/2023
33.47
 529,418 32.25 34.23 32.25 0 0 0
04/05/2023
32.17
 180,061 32.33 32.33 31.95 0 0 0
03/05/2023
29.59
 86,101 29.36 29.74 29.28 0 0 0
02/05/2023
28.60
 399,392 28.14 28.90 28.14 0 0 0
01/05/2023
26.47
 88,468 26.47 26.77 26.47 0 0 0
28/04/2023
32.33
 170,845 32.10 32.63 32.10 0 0 0
27/04/2023
32.17
 117,898 32.56 32.94 31.87 0 0 0
26/04/2023
32.71
 125,318 33.01 33.47 32.56 0 0 0
25/04/2023
33.01
 257,990 33.24 33.47 32.71 0 0 0
24/04/2023
33.09
 391,729 32.48 33.32 32.48 0 0 0
21/04/2023
32.33
 472,343 31.57 33.39 31.57 0 0 0
20/04/2023
31.49
 124,086 30.88 31.64 30.88 0 0 0
19/04/2023
31.72
 209,645 31.95 31.95 31.64 0 0 0
18/04/2023
31.87
 267,180 31.57 32.33 31.26 0 0 0
17/04/2023: Cổ tức tiền mặt tỉ lệ: 15%
17/04/2023
31.49
 44,269 32.63 32.63 31.19 0 0 0
14/04/2023
31.49
 591,418 31.42 31.79 31.42 0 0 0
13/04/2023
31.49
 191,055 31.49 31.57 31.42 0 0 0
12/04/2023
31.42
 275,890 30.98 31.57 30.83 0 0 0
11/04/2023
34.21
 672,636 33.84 34.36 33.84 0 0 0
10/04/2023
35.60
 687,257 34.87 35.68 34.21 0 0 0

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