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)
17/09/2020
25.69
 362,294 25.17 25.84 25.09 45,000 51,600 -0.2
16/09/2020
25.17
 325,751 24.95 25.32 24.87 0 954,620 -31.8
15/09/2020
24.95
 260,280 25.09 25.17 24.72 100 91,400 -3.0
14/09/2020
25.09
 100,554 25.09 26.97 25.02 0 25,300 -0.9
11/09/2020
25.09
 118,632 25.54 25.54 25.09 30 19,900 -0.7
10/09/2020
25.54
 158,800 25.24 25.99 25.39 0 33,500 -1.1
09/09/2020
25.24
 297,272 25.39 25.47 24.65 0 0 0
08/09/2020
25.39
 251,649 25.47 25.54 25.32 0 0 0
07/09/2020
25.47
 248,669 25.92 25.92 25.47 0 800 -0.0
04/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
04/09/2020
25.92
 359,580 25.84 25.99 25.54 0 46,140 -1.6
03/09/2020
25.84
 258,648 25.92 25.99 22.08 4,570 31,600 -0.9
01/09/2020
25.92
 282,493 26.36 26.36 25.47 5,000 0 0.2
31/08/2020
26.36
 235,766 27.10 27.17 23.11 5,000 0 0.2
28/08/2020
27.10
 496,410 27.03 27.62 26.95 20,060 0 0.7
27/08/2020
27.03
 563,597 25.62 27.17 25.33 10 100 -0.0
26/08/2020
25.62
 542,335 24.96 25.77 24.88 0 0 0
25/08/2020
24.96
 792,878 24.81 25.11 21.04 17,800 0 0.6
24/08/2020
24.81
 236,661 24.22 24.96 24.37 50 0 0.0
21/08/2020
24.22
 260,704 24.07 24.44 24.15 640 0 0.0
20/08/2020
24.07
 1,086,674 23.19 24.29 23.19 21,900 8,400 0.4
19/08/2020
23.19
 178,800 23.26 23.33 23.04 0 0 0
18/08/2020
23.26
 161,017 23.04 23.26 23.04 0 0 0
17/08/2020
23.04
 435,578 22.89 23.26 22.74 0 1,100 -0.0
14/08/2020
22.89
 150,219 23.26 23.26 22.89 0 0 0
13/08/2020
23.26
 241,047 23.11 23.26 23.11 0 0 0
12/08/2020
23.11
 118,231 23.19 23.19 22.15 0 0 0
11/08/2020
23.19
 114,104 23.11 23.19 19.57 0 0 0
10/08/2020
23.11
 95,742 23.19 23.19 22.74 1,000 0 0.0
07/08/2020
23.19
 48,420 23.11 23.19 23.04 0 0 0
06/08/2020
23.11
 104,418 23.26 23.26 23.11 0 0 0
05/08/2020
23.26
 97,276 23.19 23.26 22.96 0 0 0
04/08/2020
23.19
 88,325 23.19 23.26 21.04 0 0 0
03/08/2020
23.19
 85,170 23.26 23.33 19.86 0 0 0
31/07/2020
23.26
 335,985 23.26 23.55 22.89 0 0 0
30/07/2020
23.26
 402,425 22.23 23.33 21.04 0 0 0
29/07/2020
22.23
 258,878 22.37 22.52 20.82 0 0 0
28/07/2020
22.37
 164,270 21.41 22.74 20.68 8,100 0 0.2
27/07/2020
21.41
 723,552 22.37 22.37 20.53 12,100 0 0.3
24/07/2020
22.37
 372,000 23.11 23.11 22.15 0 0 0
23/07/2020
23.11
 205,741 23.19 23.41 22.82 0 0 0
22/07/2020
23.19
 378,800 23.41 23.63 22.15 0 25,000 -0.8
21/07/2020
23.41
 335,070 23.92 24.00 23.41 10,000 0 0.3
20/07/2020
23.92
 284,400 23.85 24.07 23.85 0 500 -0.0
17/07/2020
23.85
 329,681 23.63 24.00 23.55 17,100 3,000 0.4
16/07/2020
23.63
 113,672 23.78 23.85 23.63 0 200 -0.0
15/07/2020
23.78
 61,606 23.78 23.92 23.78 0 100 -0.0
14/07/2020
23.78
 126,200 23.78 24.00 23.63 0 0 0
13/07/2020
23.78
 279,700 23.26 24.07 23.19 0 12 -0.0
10/07/2020
23.26
 667,093 23.04 23.33 22.89 200 0 0.0
09/07/2020
23.04
 267,230 23.04 23.26 22.74 0 100 -0.0
08/07/2020
23.04
 389,765 22.89 23.11 19.57 1,400 100 0.0
07/07/2020
22.89
 333,656 22.67 23.11 19.35 0 75,500 -2.3
06/07/2020
22.67
 413,867 22.23 23.26 18.90 0 15,400 -0.5
03/07/2020
22.23
 490,647 21.78 22.89 20.60 0 1,200 -0.0
02/07/2020
21.78
 155,980 21.64 22.15 21.41 0 300 -0.0
01/07/2020
21.64
 1,048,006 21.41 21.78 18.46 0 0 0
30/06/2020
21.41
 265,306 21.04 21.78 18.24 16,500 200 0.5
29/06/2020
21.04
 303,281 22.00 22.15 20.97 8,030 0 0.2
26/06/2020
22.00
 359,350 22.00 22.60 21.86 0 151,450 -4.5
25/06/2020
22.00
 237,837 22.45 22.60 21.41 4,000 34,300 -0.9
24/06/2020
22.45
 873,331 21.49 23.41 18.09 0 146,200 -4.5
23/06/2020
21.49
 767,985 20.45 21.56 20.53 30,000 133,900 -3.0
22/06/2020
20.45
 261,671 20.16 20.53 20.08 0 51,900 -1.4
19/06/2020
20.16
 283,848 19.94 20.16 19.94 0 17,500 -0.5
18/06/2020
19.94
 79,642 20.01 20.08 19.94 0 36,900 -1.0
17/06/2020
20.01
 116,051 20.01 20.01 19.86 0 17,600 -0.5
16/06/2020
20.01
 436,998 19.57 20.16 19.57 0 65,500 -1.8
15/06/2020
19.57
 330,160 19.57 19.64 19.20 0 50,600 -1.3
12/06/2020
19.57
 438,770 19.64 19.72 18.98 600 64,600 -1.7
11/06/2020
19.64
 529,935 19.57 19.79 19.35 5,000 69,800 -1.7
10/06/2020
19.57
 478,843 19.57 19.79 19.42 0 48,700 -1.3
09/06/2020
19.57
 484,040 19.27 19.57 19.20 3,000 75,000 -1.9
08/06/2020
19.27
 320,832 19.27 19.42 19.12 1,500 100 0.0
05/06/2020
19.27
 203,954 19.20 19.27 19.05 0 0 0
04/06/2020
19.20
 128,125 19.20 19.20 19.05 0 0 0
03/06/2020
19.20
 118,079 19.27 19.27 19.12 0 0 0
02/06/2020
19.27
 231,838 19.27 19.57 19.20 1,000 0 0.0
01/06/2020
19.27
 176,819 19.05 19.35 18.98 1,000 0 0.0
29/05/2020
19.05
 236,942 18.98 19.12 16.98 30 0 0.0
28/05/2020
18.98
 312,117 18.83 19.12 16.98 0 0 0
27/05/2020
18.83
 431,012 19.35 19.35 18.83 0 0 0
26/05/2020
19.35
 389,886 18.76 19.49 18.61 0 0 0
25/05/2020
18.76
 557,497 18.02 18.83 17.87 0 0 0
22/05/2020
18.02
 469,416 17.94 18.02 17.65 20,040 0 0.5
21/05/2020
17.94
 338,066 17.65 17.94 17.65 250 11,500 -0.3
20/05/2020
17.65
 300,104 17.72 17.87 17.57 313,899 411,599 -2.3
19/05/2020
17.72
 853,878 17.35 17.87 14.77 201,000 199,844 0.0
18/05/2020
17.35
 316,747 17.43 17.43 17.28 31,500 126,500 -2.2
15/05/2020
17.43
 198,781 17.50 17.65 17.35 0 51,200 -1.2
14/05/2020
17.50
 323,310 17.35 17.57 17.35 0 54,500 -1.3
13/05/2020
17.35
 430,336 17.20 17.43 17.13 360,000 455,900 -2.2
12/05/2020
17.20
 310,506 17.13 17.20 17.06 20,100 44,300 -0.6
11/05/2020
17.13
 360,988 16.98 17.28 16.98 5,000 51,700 -1.1
08/05/2020
16.98
 408,751 16.76 17.06 16.76 20,000 67,200 -1.1
07/05/2020
16.76
 77,500 16.76 16.84 16.69 0 11,000 -0.2
06/05/2020
16.76
 163,100 16.76 16.91 16.61 200 64,400 -1.4
05/05/2020
16.76
 127,980 16.84 16.91 16.47 1,000 74,000 -1.6
04/05/2020
16.84
 205,400 16.91 16.98 16.54 2,100 27,400 -0.6
29/04/2020
16.91
 156,570 16.91 17.06 16.84 100 13,400 -0.3
28/04/2020
16.91
 76,649 16.91 16.98 16.84 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |