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)
24/04/2020
16.84
 124,412 16.76 16.84 16.61 20,000 14,000 0.1
23/04/2020
16.76
 34,820 16.61 16.76 16.61 0 0 0
22/04/2020
16.61
 260,275 16.61 16.76 16.32 0 4,100 -0.1
21/04/2020
16.61
 228,395 17.06 17.13 16.61 20,000 0 0.5
20/04/2020
17.06
 136,413 17.06 17.20 16.91 20,000 600 0.4
17/04/2020
17.06
 331,260 16.54 17.35 16.54 154,100 0 3.5
16/04/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/04/2020
16.54
 256,400 16.84 16.98 16.47 6,500 0 0.1
15/04/2020
16.84
 695,091 16.77 17.04 16.70 2,100 0 0.1
14/04/2020
16.77
 502,830 17.11 17.25 16.70 2,000 2,000 -0.0
13/04/2020
17.11
 291,700 17.18 17.25 16.63 5,900 22,000 -0.4
10/04/2020
17.18
 169,010 17.25 17.32 17.18 6,100 0 0.2
09/04/2020
17.25
 251,775 17.04 17.25 16.97 4,000 0 0.1
08/04/2020
17.04
 269,541 17.11 17.11 16.77 2,500 0 0.1
07/04/2020
17.11
 273,620 17.25 17.53 17.04 4,000 0 0.1
06/04/2020
17.25
 366,604 16.70 17.39 16.77 0 0 0
03/04/2020
16.70
 487,573 16.07 16.77 16.07 7,000 70,000 -1.5
01/04/2020
16.07
 173,968 15.52 16.07 15.38 20,000 0 0.5
31/03/2020
15.52
 277,731 15.45 15.80 15.24 100,000 200 2.2
30/03/2020
15.45
 83,760 15.87 15.87 14.96 0 0 0
27/03/2020
15.87
 123,230 15.66 16.21 15.38 18,700 0 0.4
26/03/2020
15.66
 472,586 15.38 16.70 15.24 24,000 85,000 -1.4
25/03/2020
15.38
 586,235 14.48 15.45 14.48 0 201,000 -4.4
24/03/2020
14.48
 491,099 13.86 14.55 13.86 0 192,620 -3.9
23/03/2020
13.86
 573,363 15.45 15.45 13.86 1,000 206,000 -4.3
20/03/2020
15.45
 401,084 15.24 15.59 15.17 2,000 58,200 -1.3
19/03/2020
15.24
 261,430 15.59 15.66 15.24 0 210,300 -4.7
18/03/2020
15.59
 203,509 15.66 15.93 15.52 0 120,000 -2.7
17/03/2020
15.66
 291,240 16.35 16.35 15.59 0 217,300 -4.9
16/03/2020
16.35
 385,289 16.77 16.77 16.28 108,000 276,800 -4.0
13/03/2020
16.77
 232,474 16.77 16.77 16.28 51,000 3,000 1.1
12/03/2020
16.77
 177,356 16.97 17.32 16.56 70,800 3,400 1.6
11/03/2020
16.97
 293,952 17.04 17.87 16.90 100,500 153,000 -1.3
10/03/2020
17.04
 135,580 17.18 17.25 16.90 0 3,000 -0.1
09/03/2020
17.18
 266,662 18.22 18.22 17.11 4,100 4,600 -0.0
06/03/2020
18.22
 38,830 18.29 18.29 18.01 0 0 0
05/03/2020
18.29
 101,289 17.67 18.43 17.81 0 0 0
04/03/2020
17.67
 88,600 17.67 17.67 17.53 0 71,900 -1.8
03/03/2020
17.67
 141,249 17.67 17.81 17.53 6,700 96,900 -2.3
02/03/2020
17.67
 182,440 18.01 18.01 17.60 0 124,100 -3.2
28/02/2020
18.01
 96,376 18.08 18.15 17.87 10 5,000 -0.1
27/02/2020
18.08
 49,544 18.22 18.29 18.01 3,000 0 0.1
26/02/2020
18.22
 60,289 18.36 18.36 18.22 0 10,200 -0.3
25/02/2020
18.36
 41,622 18.22 18.50 17.94 0 0 0
24/02/2020
18.22
 224,450 18.84 18.84 18.15 6,010 139,700 -3.6
21/02/2020
18.84
 197,440 19.12 19.40 18.84 4,000 106,000 -2.8
20/02/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/02/2020
19.12
 76,122 19.33 19.54 18.84 70 0 0.0
19/02/2020
19.33
 170,102 19.33 19.40 19.20 0 64 -0.0
18/02/2020
19.33
 151,090 19.60 19.60 19.20 0 14,800 -0.4
17/02/2020
19.60
 320,912 19.73 19.73 19.40 139,300 27,100 3.3
14/02/2020
19.73
 199,540 19.73 19.80 19.73 131,400 25,000 3.1
13/02/2020
19.73
 254,816 19.46 20.13 19.40 55,900 84,200 -0.8
12/02/2020
19.46
 358,778 18.93 19.53 19.00 0 33,200 -1.0
11/02/2020
18.93
 157,116 19.00 19.06 18.93 0 400 -0.0
10/02/2020
19.00
 117,419 19.00 19.20 19.00 0 16,300 -0.5
07/02/2020
19.00
 140,660 18.86 19.06 18.86 18,000 2,000 0.5
06/02/2020
18.86
 321,342 18.59 19.13 18.53 23,000 15,100 0.2
05/02/2020
18.59
 224,712 18.33 18.66 18.19 60,000 0 1.7
04/02/2020
18.33
 261,764 18.06 18.33 17.93 178,900 2,000 4.8
03/02/2020
18.06
 131,230 18.39 18.39 17.59 29,030 0 0.8
31/01/2020
18.39
 206,877 18.39 18.46 18.26 127,100 0 3.5
30/01/2020
18.39
 90,010 18.53 18.73 18.33 24,600 0 0.7
22/01/2020
18.53
 67,010 18.06 18.66 18.13 3,410 0 0.1
21/01/2020
18.06
 96,561 18.06 18.13 17.99 66,000 0 1.8
20/01/2020
18.06
 67,340 17.93 18.13 17.86 54,700 0 1.5
17/01/2020
17.93
 101,431 18.06 18.06 17.93 30,700 0 0.8
16/01/2020
18.06
 145,386 18.06 18.13 17.99 89,600 0 2.4
15/01/2020
18.06
 105,118 18.06 18.13 17.99 75,518 0 2.0
14/01/2020
18.06
 38,050 18.13 18.13 17.93 21,200 0 0.6
13/01/2020
18.13
 64,447 17.99 18.26 17.93 33,747 0 0.9
10/01/2020
17.99
 115,362 17.86 18.06 17.79 29,540 0 0.8
09/01/2020
17.86
 72,650 17.79 17.93 17.72 39,000 0 1.0
08/01/2020
17.79
 120,052 17.99 17.99 17.72 56,200 200 1.5
07/01/2020
17.99
 66,448 18.06 18.06 17.86 16,300 0 0.4
06/01/2020
18.06
 54,894 18.39 18.39 17.93 13,500 8,600 0.1
03/01/2020
18.39
 43,337 18.06 18.66 17.93 4,700 0 0.1
02/01/2020
18.06
 411,669 18.06 18.13 17.72 197,100 25,000 4.6
31/12/2019
18.06
 188,308 18.79 18.93 18.06 810 16,700 -0.4
30/12/2019
18.79
 75,356 19.20 19.20 18.79 60 7,900 -0.2
27/12/2019
19.20
 40,839 19.20 19.20 19.13 0 6,200 -0.2
26/12/2019
19.20
 112,145 19.13 19.26 19.20 0 16,200 -0.5
25/12/2019
19.13
 79,800 19.26 19.26 19.13 0 12,300 -0.4
24/12/2019
19.26
 85,107 19.33 19.33 19.20 0 13,500 -0.4
23/12/2019
19.33
 102,017 19.33 19.40 19.20 8,300 19,900 -0.3
20/12/2019
19.33
 50,645 19.40 19.40 19.26 0 0 0
19/12/2019
19.40
 188,281 19.46 19.46 19.33 7,600 0 0.2
18/12/2019
19.46
 83,360 19.66 19.66 19.46 30,700 0 0.9
17/12/2019
19.66
 145,805 19.60 19.66 19.53 67,300 2,400 1.9
16/12/2019
19.60
 122,820 19.73 19.73 19.60 40,000 0 1.2
13/12/2019
19.73
 95,131 19.73 19.80 19.73 0 0 0
12/12/2019
19.73
 229,027 19.73 19.80 19.66 44,000 0 1.3
11/12/2019
19.73
 142,257 19.73 19.80 19.73 100,000 0 3.0
10/12/2019
19.73
 188,095 19.86 19.86 19.73 80,000 0 2.4
09/12/2019
19.86
 196,170 19.66 19.93 19.60 155,800 0 4.6
06/12/2019
19.66
 210,790 19.73 19.73 19.53 20,900 0 0.6
05/12/2019
19.73
 135,697 19.73 19.93 19.66 0 1,000 -0.0
04/12/2019
19.73
 75,467 19.80 19.80 19.66 0 100 -0.0
03/12/2019
19.80
 109,985 19.60 19.86 19.66 23,000 0 0.7
02/12/2019
19.60
 40,450 19.86 19.86 19.60 0 0 0
29/11/2019
19.86
 82,453 20.00 20.00 19.66 400 0 0.0
28/11/2019
20.00
 107,668 19.93 20.00 19.80 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |