CTCP Đường Quảng Ngãi (qns)

48
0.70
(1.48%)
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
(2024-08-20) 		0.09 0.19% 3,999,100 -1,401,300 -64.9
46.70
48.10
47.30
2 tháng
(2024-07-22) 		-0.50 -1.04% 11,591,900 -3,497,650 -164.7
45.84
48.10
47.30
3 tháng
(2024-06-21) 		-1.18 -2.44% 21,160,700 -4,776,471 -227.9
45.84
48.97
47.30
6 tháng
(2024-03-25) 		2.20 4.87% 72,619,900 -4,893,447 -230.6
44.57
50.54
47.30
12 tháng
(2023-09-25) 		2.73 6.12% 153,440,200 -7,847,826 -361.7
40.35
50.54
47.30
24 tháng
(2022-09-30) 		9.31 24.50% 289,834,761 -16,479,217 -796.9
29.13
50.54
47.30
36 tháng
(2021-10-05) 		6.36 15.52% 434,903,959 -10,692,759 -495.3
29.13
50.54
47.30
60 tháng
(2019-10-16) 		27.70 141.36% 600,358,520 -8,167,532 -379.5
13.86
50.54
47.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
28.47
 78,274 28.47 28.77 27.94 0 3,744 -0.1
04/02/2021
28.47
 116,696 27.87 28.54 27.72 0 0 0
03/02/2021
27.87
 113,431 26.97 28.09 26.74 25,300 0 0.9
02/02/2021
26.97
 125,600 26.67 27.34 26.67 43,600 0 1.6
01/02/2021
26.67
 96,000 27.27 27.49 26.44 52,200 0 1.9
29/01/2021
27.27
 144,450 25.69 27.64 25.84 1,100 0 0.0
28/01/2021
25.69
 330,554 28.17 28.17 25.09 12,700 0 0.5
27/01/2021
28.17
 224,783 29.07 29.07 27.79 26,500 0 1.0
26/01/2021
29.07
 156,571 29.22 29.29 28.77 450 58 0.0
25/01/2021
29.22
 126,406 29.36 29.51 29.22 50 14 0.0
22/01/2021
29.36
 130,300 29.51 29.81 29.36 12,600 17,800 -0.2
21/01/2021
29.51
 125,800 29.51 29.74 29.22 78,000 0 3.1
20/01/2021
29.51
 218,250 29.51 29.96 28.92 129,100 1,000 5.1
19/01/2021
29.51
 303,731 30.04 30.04 28.54 3,100 1,400 0.1
18/01/2021
30.04
 174,600 29.89 31.46 29.89 70,000 0 2.8
15/01/2021
29.89
 283,518 30.04 30.26 29.74 80,211 0 3.2
14/01/2021
30.04
 252,870 30.19 30.19 29.59 58,000 0 2.3
13/01/2021
30.19
 313,025 30.49 30.49 29.96 100,400 0 4.0
12/01/2021
30.49
 426,900 29.59 30.56 29.51 105,500 16,000 3.6
11/01/2021
29.59
 199,800 29.81 29.96 29.59 100 30,340 -1.2
08/01/2021
29.81
 312,800 30.19 30.26 29.59 151,800 42,800 4.3
07/01/2021
30.19
 218,500 30.34 30.34 30.11 0 30,900 -1.2
06/01/2021
30.34
 411,290 30.41 30.49 30.04 210,760 125,900 3.4
05/01/2021
30.41
 558,944 29.89 30.71 29.81 72,300 8,900 2.6
04/01/2021
29.89
 346,600 29.44 29.96 29.36 97,000 0 3.9
31/12/2020
29.44
 178,700 29.36 29.51 28.84 73,900 0 2.9
30/12/2020
29.36
 336,819 29.22 29.66 29.14 10,700 0 0.0
29/12/2020
29.22
 90,500 28.99 29.36 28.84 10,700 0 0.4
28/12/2020
28.99
 123,200 28.92 29.22 28.84 100 0 0.0
25/12/2020
28.92
 187,954 29.59 29.59 28.84 49,000 0 1.9
24/12/2020
29.59
 370,300 29.51 29.66 27.79 148,700 200 5.8
23/12/2020
29.51
 318,265 30.04 30.19 29.14 79,500 0 3.1
22/12/2020
30.04
 429,870 29.44 30.34 29.59 100 11,300 -0.4
21/12/2020
29.44
 350,276 28.62 29.51 24.42 76,000 0 3.0
18/12/2020
28.62
 156,278 28.62 28.77 28.54 20,100 0 0.8
17/12/2020
28.62
 264,300 28.69 28.69 28.47 171,000 200 6.5
16/12/2020
28.69
 169,761 28.62 32.74 28.47 213,300 0 0.0
15/12/2020
28.62
 312,020 28.32 28.69 28.09 213,300 0 8.1
14/12/2020
28.32
 257,370 28.09 31.84 27.64 20,000 0 0.8
11/12/2020
28.09
 153,572 28.09 28.09 27.42 100 0 0.0
10/12/2020
28.09
 226,418 28.62 28.62 27.87 1,000 0 0.0
09/12/2020
28.62
 324,525 28.09 28.84 27.72 20,050 210 0.8
08/12/2020
28.09
 798,650 27.12 28.17 27.04 281,200 0 10.4
07/12/2020
27.12
 249,526 26.97 30.79 26.74 88,800 0 3.2
04/12/2020
26.97
 345,264 26.59 26.97 26.44 61,000 100 2.2
03/12/2020
26.59
 318,600 26.44 26.67 26.29 31,800 0 1.1
02/12/2020
26.44
 185,700 26.29 26.59 26.07 43,200 86 1.5
01/12/2020
26.29
 141,569 26.59 26.59 26.07 34,700 0 1.2
30/11/2020
26.59
 308,600 26.14 26.97 26.07 40,400 0 1.4
27/11/2020
26.14
 111,000 26.07 26.22 25.92 56,400 0 0.0
26/11/2020
26.07
 82,193 26.22 26.22 25.99 56,400 0 2.0
25/11/2020
26.22
 155,800 26.14 26.37 25.92 40,500 0 1.4
24/11/2020
26.14
 278,700 25.92 26.37 25.92 10,000 9,026 0.0
23/11/2020
25.92
 159,700 25.92 25.92 25.54 0 5,000 0
20/11/2020
25.92
 164,870 25.84 25.99 25.62 0 5,000 -0.2
19/11/2020
25.84
 208,749 25.92 25.99 25.69 2,000 200 0.1
18/11/2020
25.92
 351,210 25.62 25.99 25.47 109,400 0 3.8
17/11/2020
25.62
 258,660 25.32 25.77 25.09 68,200 0 2.3
16/11/2020
25.32
 172,067 25.39 25.54 25.24 31,800 200 1.1
13/11/2020
25.39
 197,322 25.54 25.69 25.24 50,200 5,000 1.5
12/11/2020
25.54
 335,922 25.24 25.92 25.09 70,010 16,900 1.8
11/11/2020
25.24
 443,911 24.57 25.32 24.50 50,000 53,000 -0.1
10/11/2020
24.57
 114,122 24.50 24.80 24.50 50 32,000 -1.1
09/11/2020
24.50
 219,839 24.50 24.72 24.27 0 55,000 -1.8
06/11/2020
24.50
 281,308 23.90 24.50 23.90 0 77,200 -2.5
05/11/2020
23.90
 138,687 23.67 24.12 23.82 0 40,500 -1.3
04/11/2020
23.67
 23,430 23.67 23.67 23.52 1,900 2,700 -0.0
03/11/2020
23.67
 274,991 23.67 23.75 23.22 300 15,900 -0.5
02/11/2020
23.67
 40,360 23.82 23.97 23.60 2,100 12,200 -0.3
30/10/2020
23.82
 56,170 23.82 23.97 23.60 0 16,000 -0.5
29/10/2020
23.82
 37,610 23.82 23.97 23.37 0 2,100 -0.1
28/10/2020
23.82
 83,090 23.97 24.12 23.60 10 12,000 -0.4
27/10/2020
23.97
 70,800 24.05 24.12 23.82 16,010 0 0.5
26/10/2020
24.05
 92,564 24.27 24.35 23.97 2,300 0 0.1
23/10/2020
24.27
 86,070 24.12 24.27 24.12 0 1,500 -0.0
22/10/2020
24.12
 52,810 24.05 24.12 23.97 500 0 0.0
21/10/2020
24.05
 76,105 23.82 24.12 23.60 5,000 0 0.2
20/10/2020
23.82
 168,000 24.05 24.05 23.82 54 10,000 -0.3
19/10/2020
24.05
 218,700 24.50 24.50 23.90 2,500 5,000 -0.1
16/10/2020
24.50
 132,273 24.57 24.65 24.27 0 2,500 -0.1
15/10/2020
24.57
 263,800 24.80 24.80 24.42 3,500 0 0.1
14/10/2020
24.80
 197,977 25.02 25.02 24.50 0 0 0
13/10/2020
25.02
 202,600 25.32 25.32 24.95 0 0 0
12/10/2020
25.32
 408,800 25.47 25.47 24.72 4,800 0 0.2
09/10/2020
25.47
 157,160 25.47 25.54 25.09 4,000 100 0.1
08/10/2020
25.47
 464,144 25.54 25.77 25.02 24,800 34,000 -0.3
07/10/2020
25.54
 395,789 25.92 25.92 25.54 500 51,000 -1.7
06/10/2020
25.92
 243,710 25.99 26.22 25.84 5,550 33,000 -1.0
05/10/2020
25.99
 322,118 25.69 25.99 21.95 0 43,000 -1.5
02/10/2020
25.69
 969,467 25.32 26.22 25.32 1,000 70,000 -2.4
01/10/2020
25.32
 336,829 25.17 25.39 25.09 1,000 4,800 0
30/09/2020
25.17
 95,457 25.09 25.39 24.87 0 2,100 -0.1
29/09/2020
25.09
 112,393 25.24 25.24 24.95 150 0 0.0
28/09/2020
25.24
 134,948 25.39 25.39 21.65 0 2,200 -0.1
25/09/2020
25.39
 96,465 25.47 25.54 25.24 2,000 9,400 -0.3
24/09/2020
25.47
 415,543 25.02 25.77 25.02 10,000 58,000 -1.6
23/09/2020
25.02
 340,760 25.02 25.17 24.72 0 36,500 -1.2
22/09/2020
25.02
 139,340 25.24 25.24 24.87 24,000 13,400 0.4
21/09/2020
25.24
 155,710 25.47 25.47 25.17 41,200 2,500 1.3
18/09/2020
25.47
 158,715 25.69 25.84 25.32 29,800 41,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |