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

16.80
1
(6.33%)
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
(2024-10-14) 		1.80 12.86% 171,400 0 0
14
15.80
15.80
2 tháng
(2024-09-16) 		2 14.49% 400,200 0 0
13.50
15.80
15.80
3 tháng
(2024-08-15) 		1.60 11.27% 519,200 0 0
13.50
15.80
15.80
6 tháng
(2024-05-17) 		3.10 24.41% 1,380,200 -402,975 -5.6
11.30
15.80
15.80
12 tháng
(2023-11-20) 		3.80 31.67% 1,438,236 -408,775 -5.7
11.30
15.80
15.80
24 tháng
(2022-11-24) 		4 33.90% 2,026,839 -441,275 -6.1
9.62
15.80
15.80
36 tháng
(2021-11-29) 		-0.30 -1.85% 2,512,690 -433,775 -6.0
9.62
16.10
15.80
60 tháng
(2019-12-10) 		5.03 46.64% 4,078,584 -789,240 -10.8
9.62
16.80
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
12.03
 900 12.03 12.03 12.03 0 900 -0.0
08/04/2021
12.03
 11,400 11.80 12.03 11.88 0 5,700 -0.1
07/04/2021
11.80
 4,300 11.88 11.96 11.80 0 3,000 -0.0
06/04/2021
11.88
 3,100 11.72 11.88 11.80 0 0 0
05/04/2021
11.72
 200 11.88 11.88 11.72 0 0 0
02/04/2021
11.88
 0 11.88 11.88 11.88 0 0 0
01/04/2021
11.88
 1,200 11.80 11.88 11.80 0 0 0
31/03/2021
11.80
 0 11.80 11.80 11.80 0 0 0
30/03/2021
11.80
 4,300 11.80 12.03 11.80 0 0 0
29/03/2021
11.80
 9,000 11.80 11.80 11.72 0 8,700 -0.1
26/03/2021
11.80
 18,400 11.72 11.80 11.57 0 9,100 -0.1
25/03/2021
11.72
 4,200 11.72 11.80 11.72 100 0 0.0
24/03/2021
11.72
 5,700 11.96 11.96 11.72 0 4,000 -0.1
23/03/2021
11.96
 7,000 12.03 12.03 11.80 0 0 0
22/03/2021
12.03
 6,600 12.03 12.03 11.96 0 2,300 -0.0
19/03/2021
12.03
 2,800 11.96 12.03 11.96 100 500 -0.0
18/03/2021
11.96
 11,200 12.03 12.11 11.96 0 6,000 -0.1
17/03/2021
12.03
 5,100 12.35 12.35 11.80 0 0 0
16/03/2021
12.35
 0 12.35 12.35 12.35 0 0 0
15/03/2021
12.35
 1,700 12.58 12.58 12.35 0 0 0
12/03/2021
12.58
 10,000 11.96 12.58 11.96 0 4,500 -0.1
11/03/2021
11.96
 2,500 11.96 11.96 11.96 0 1,500 -0.0
10/03/2021
11.96
 3,500 11.80 11.96 11.88 0 2,000 -0.0
09/03/2021
11.80
 9,400 11.80 11.88 11.80 0 9,400 -0.1
08/03/2021
11.80
 11,100 11.72 11.80 11.80 0 1,000 -0.0
05/03/2021
11.72
 2,300 11.72 11.80 11.72 0 1,800 -0.0
04/03/2021
11.72
 3,800 11.72 11.72 11.41 0 2,600 -0.0
03/03/2021
11.72
 4,500 11.72 11.72 11.72 0 1,900 -0.0
02/03/2021
11.72
 0 11.72 11.72 11.72 0 0 0
01/03/2021
11.72
 7,200 11.33 11.72 11.57 0 0 0
26/02/2021
11.33
 0 11.33 11.33 11.33 0 0 0
25/02/2021
11.33
 1,600 12.11 12.11 11.33 0 0 0
24/02/2021
12.11
 0 12.11 12.11 12.11 0 0 0
23/02/2021
12.11
 300 12.27 12.27 12.11 0 0 0
22/02/2021
12.27
 100 12.35 12.35 12.27 0 0 0
19/02/2021
12.35
 0 12.35 12.35 12.35 0 0 0
18/02/2021
12.35
 200 11.64 12.35 12.35 100 0 0.0
17/02/2021
11.64
 2,000 11.25 11.64 11.64 0 1,000 -0.0
09/02/2021
11.25
 0 11.25 11.25 11.25 0 0 0
08/02/2021
11.25
 1,200 11.64 11.64 11.25 0 0 0
05/02/2021
11.64
 0 11.64 11.64 11.64 0 0 0
04/02/2021
11.64
 0 11.64 11.64 11.64 0 0 0
03/02/2021
11.64
 100 11.41 11.64 11.64 0 0 0
02/02/2021
11.41
 3,200 11.41 11.41 11.41 0 3,200 -0.0
01/02/2021
11.41
 1,500 11.41 11.41 10.32 0 200 -0.0
29/01/2021
11.41
 1,300 10.94 12.03 10.94 100 0 0.0
28/01/2021
10.94
 1,800 11.72 11.72 10.94 0 500 -0.0
27/01/2021
11.72
 2,600 12.11 12.89 11.72 100 500 -0.0
26/01/2021
12.11
 0 12.11 12.11 12.11 0 0 0
25/01/2021
12.11
 8,100 12.11 12.50 11.33 0 200 -0.0
22/01/2021
12.11
 300 12.50 12.50 12.11 0 0 0
21/01/2021
12.50
 2,800 11.72 12.50 11.72 100 1,400 -0.0
20/01/2021
11.72
 2,000 11.72 11.72 11.57 0 600 -0.0
19/01/2021
11.72
 13,700 11.72 11.72 11.57 0 7,200 -0.1
18/01/2021
11.72
 7,300 11.80 11.88 11.64 0 100 -0.0
15/01/2021
11.80
 200 11.88 11.88 11.72 0 0 0
14/01/2021
11.88
 2,200 11.96 11.96 11.88 0 800 -0.0
13/01/2021
11.96
 2,000 11.64 11.96 11.64 0 1,300 -0.0
12/01/2021
11.64
 3,000 11.64 11.64 11.64 0 2,200 -0.0
11/01/2021
11.64
 0 11.64 11.64 11.64 0 0 0
08/01/2021
11.64
 5,100 11.57 11.64 11.57 0 1,000 -0.0
07/01/2021
11.57
 800 11.33 11.64 11.57 0 600 -0.0
06/01/2021
11.33
 6,400 11.33 11.33 11.33 0 6,400 -0.1
05/01/2021
11.33
 3,915 11.72 11.72 11.25 0 0 0
04/01/2021
11.72
 10,900 11.72 11.72 11.72 900 800 0.0
31/12/2020
11.72
 1,300 11.72 12.35 11.72 100 0 0.0
30/12/2020
11.72
 3,200 11.33 12.42 11.41 100 0 0.0
29/12/2020
11.33
 17,000 11.49 12.58 11.33 100 0 0.0
28/12/2020
11.49
 1,800 12.58 12.66 11.49 100 0 0.0
25/12/2020
12.58
 115 11.49 12.58 12.58 100 15 0.0
24/12/2020
11.49
 500 12.66 12.66 11.49 100 0 0.0
23/12/2020
12.66
 100 11.57 12.66 12.66 100 0 0.0
22/12/2020
11.57
 4,100 12.82 12.82 11.57 0 0 0
21/12/2020
12.82
 100 11.72 12.82 12.82 100 0 0.0
18/12/2020
11.72
 1,600 11.72 12.82 11.72 100 500 -0.0
17/12/2020
11.72
 1,400 11.80 12.11 11.57 200 0 0.0
16/12/2020
11.80
 300 11.80 12.11 11.80 100 0 0.0
15/12/2020
11.80
 6,200 11.72 11.80 11.72 0 4,900 -0.1
14/12/2020
11.72
 0 11.72 11.72 11.72 0 0 0
11/12/2020
11.72
 5,100 11.72 12.11 11.72 100 0 0.0
10/12/2020
11.72
 2,400 11.72 12.82 11.72 500 0 0.0
09/12/2020
11.72
 8,810 11.33 11.80 11.49 0 6,910 -0.1
08/12/2020
11.33
 4,000 11.49 11.49 11.33 0 300 -0.0
07/12/2020
11.49
 8,300 11.57 11.57 11.41 0 3,000 -0.0
04/12/2020
11.57
 3,200 11.64 11.64 11.41 0 0 0
03/12/2020
11.64
 0 11.64 11.64 11.64 0 0 0
02/12/2020
11.64
 9,300 11.57 11.64 11.57 0 7,800 -0.1
01/12/2020
11.57
 600 11.57 11.57 11.57 0 0 0
30/11/2020
11.57
 16,600 11.72 11.72 11.57 3,000 9,100 -0.1
27/11/2020
11.72
 26,300 11.72 11.72 11.49 0 17,200 -0.3
26/11/2020
11.72
 16,200 12.11 12.11 11.57 0 0 0
25/11/2020: Cổ tức tiền mặt tỉ lệ: 18%
25/11/2020
12.11
 2,400 12.03 12.50 11.72 200 0 0.0
24/11/2020
12.03
 28,100 12.10 12.17 12.03 0 7,800 -0.1
23/11/2020
12.10
 51,600 12.03 12.17 12.03 0 45,100 0
20/11/2020
12.03
 21,800 12.03 12.03 11.96 0 10,500 -0.2
19/11/2020
12.03
 12,200 11.89 12.03 11.96 2,000 12,200 -0.2
18/11/2020
11.89
 19,500 11.89 11.89 11.82 2,800 15,900 -0.2
17/11/2020
11.89
 14,500 11.82 11.89 11.82 0 9,600 -0.2
16/11/2020
11.82
 400 12.31 12.31 11.82 0 0 0
13/11/2020
12.31
 125 11.19 12.31 12.31 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |