CTCP Đường Quảng Ngãi (qns)

47.50
0.20
(0.42%)
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)
27/11/2019
19.93
 36,168 19.93 20.07 19.86 0 0 0
26/11/2019
19.93
 61,615 19.93 20.07 19.93 0 0 0
25/11/2019
19.93
 98,048 20.20 20.20 19.86 20 0 0.0
22/11/2019
20.20
 204,190 20.40 20.40 20.07 111,300 0 3.4
21/11/2019
20.40
 104,102 20.40 20.40 20.20 98,100 0 3.0
20/11/2019
20.40
 175,140 20.40 20.47 20.20 139,700 4,300 4.1
19/11/2019
20.40
 292,017 20.40 20.40 20.13 250,400 1,700 7.6
18/11/2019
20.40
 243,580 20.40 20.47 20.20 124,700 29,100 2.9
15/11/2019
20.40
 328,624 20.13 20.53 20.07 160,600 60 4.9
14/11/2019
20.13
 996,793 19.73 20.13 19.73 168,350 0 5.0
13/11/2019
19.73
 328,098 19.60 19.93 19.53 60,000 0 1.8
12/11/2019
19.60
 104,037 19.46 19.60 19.46 25,100 0 0.7
11/11/2019
19.46
 100,256 19.46 19.53 19.40 0 5,000 -0.1
08/11/2019
19.46
 204,621 19.40 19.60 19.40 23,400 0 0.7
07/11/2019
19.40
 50,248 19.40 19.53 19.33 0 0 0
06/11/2019
19.40
 32,626 19.40 19.60 19.26 0 0 0
05/11/2019
19.40
 68,730 19.46 19.53 19.33 0 0 0
04/11/2019
19.46
 126,313 19.53 19.73 19.40 100,000 0 2.9
01/11/2019
19.53
 35,400 19.53 19.80 19.40 0 0 0
31/10/2019
19.53
 105,858 19.66 19.93 19.46 10 0 0.0
30/10/2019
19.66
 526,015 19.40 19.73 19.20 327,400 0 9.5
29/10/2019
19.40
 303,680 19.26 19.40 19.20 769,400 0 22.2
28/10/2019
19.26
 191,152 19.40 19.40 19.20 101,800 0 2.9
25/10/2019
19.40
 71,068 19.46 19.46 19.33 21,300 0 0.6
24/10/2019
19.46
 98,399 19.60 19.60 19.40 31,300 0 0.9
23/10/2019
19.60
 200,506 19.66 19.66 19.53 68,600 0 2.0
22/10/2019
19.66
 144,557 19.60 19.66 19.53 30,700 0 0.9
21/10/2019
19.60
 166,402 19.53 19.66 19.53 109,300 0 3.2
18/10/2019
19.53
 182,580 19.60 19.66 19.53 103,600 0 3.0
17/10/2019
19.60
 118,056 19.60 19.66 19.60 99,700 0 2.9
16/10/2019
19.60
 151,824 19.73 19.73 19.53 80,040 0 2.4
15/10/2019
19.73
 89,040 19.86 19.93 19.66 5,026 0 0.1
14/10/2019
19.86
 177,050 19.80 19.93 19.80 154,410 0 4.6
11/10/2019
19.80
 230,779 19.80 19.80 19.73 195,500 600 5.8
10/10/2019
19.80
 148,465 19.86 19.86 19.73 79,300 0 2.3
09/10/2019
19.86
 90,916 19.93 19.93 19.80 43,550 24 1.3
08/10/2019
19.93
 224,850 19.93 20.00 19.53 105,900 0 3.2
07/10/2019
19.93
 322,580 19.86 20.00 19.86 231,150 0 6.9
04/10/2019
19.86
 138,290 19.86 19.93 19.80 109,050 3,000 3.1
03/10/2019
19.86
 60,018 19.93 19.93 19.80 32,900 0 1.0
02/10/2019
19.93
 80,549 19.93 20.00 19.86 42,800 0 1.3
01/10/2019
19.93
 247,041 19.86 19.93 19.86 189,000 0 5.6
30/09/2019
19.86
 402,491 19.93 20.00 19.86 576,200 0 17.1
27/09/2019
19.93
 172,467 20.00 20.07 19.73 80,100 0 2.4
26/09/2019
20.00
 748,177 20.00 20.07 19.93 356,700 0 10.7
25/09/2019
20.00
 386,919 20.00 20.07 19.86 160,400 0 4.8
24/09/2019
20.00
 284,442 20.07 20.07 19.93 539,600 0 16.1
23/09/2019
20.07
 363,950 20.13 20.13 20.07 320,550 0 9.6
20/09/2019
20.13
 210,676 20.20 20.20 20.07 97,100 0 2.9
19/09/2019
20.20
 266,583 20.20 20.27 20.20 99,900 0 3.0
18/09/2019
20.20
 317,554 20.20 20.27 20.13 7,983,494 7,857,694 3.8
17/09/2019
20.20
 205,392 20.27 20.27 20.20 179,800 0 5.4
16/09/2019
20.27
 181,112 20.27 20.27 20.20 108,300 500 3.3
13/09/2019
20.27
 213,719 20.27 20.27 20.13 160,548 0 4.9
12/09/2019
20.27
 111,516 20.33 20.33 20.27 83,200 0 2.5
11/09/2019
20.33
 165,594 20.33 20.33 20.20 153,800 1,000 4.6
10/09/2019
20.33
 192,510 20.40 20.40 20.20 163,600 3,000 4.9
09/09/2019
20.40
 308,710 20.40 20.40 20.33 293,700 1,000 8.9
06/09/2019
20.40
 601,407 20.40 20.47 20.33 584,900 1,700 17.8
05/09/2019
20.40
 306,628 20.53 20.53 20.40 274,300 0 8.4
04/09/2019
20.53
 664,097 20.47 20.53 20.13 614,400 0 18.8
03/09/2019
20.47
 563,296 20.47 20.53 20.33 256,800 0 7.9
30/08/2019: Cổ tức tiền mặt tỉ lệ: 5%
30/08/2019
20.47
 915,715 20.40 20.53 20.33 381,500 19,640 11.1
29/08/2019
20.40
 649,274 20.53 20.73 20.40 148,100 6,000 4.4
28/08/2019
20.53
 967,414 19.94 20.60 19.94 351,120 0 10.9
27/08/2019
19.94
 1,144,976 19.68 19.94 19.68 315,500 11,000 9.1
26/08/2019
19.68
 1,176,391 19.61 19.74 19.41 605,250 0 18.1
23/08/2019
19.61
 639,601 19.74 19.74 19.61 378,300 0 11.3
22/08/2019
19.74
 263,660 19.74 19.81 19.68 135,100 0 4.0
21/08/2019
19.74
 359,497 19.74 19.87 19.68 134,300 2,953 3.9
20/08/2019
19.74
 235,907 19.81 19.81 19.68 200,500 0 6.0
19/08/2019
19.81
 117,653 19.81 19.87 19.74 90,700 0 2.7
16/08/2019
19.81
 246,556 19.81 19.87 19.74 158,853 3,200 4.7
15/08/2019
19.81
 162,327 19.74 19.87 19.68 84,100 0 2.5
14/08/2019
19.74
 135,270 19.68 19.87 19.74 114,500 0 3.4
13/08/2019
19.68
 414,823 19.87 19.94 19.68 43,000 0 1.3
12/08/2019
19.87
 400,224 19.87 19.94 19.48 60,400 3,000 1.7
09/08/2019
19.87
 216,417 19.87 19.94 19.81 131,200 19,800 3.4
08/08/2019
19.87
 387,070 19.61 19.94 19.61 53,600 0 1.6
07/08/2019
19.61
 187,830 19.87 19.87 19.54 121,400 30,000 2.7
06/08/2019
19.87
 304,719 20.01 20.01 19.74 224,300 16,000 6.3
05/08/2019
20.01
 494,481 20.60 20.60 19.87 269,700 13,000 7.8
02/08/2019
20.60
 412,257 20.60 20.66 20.53 321,400 50,000 8.5
01/08/2019
20.60
 395,487 20.66 20.66 20.53 309,100 40,000 8.4
31/07/2019
20.66
 386,782 20.66 20.73 20.60 310,000 2,300 9.7
30/07/2019
20.66
 279,020 20.73 20.73 20.60 261,500 200 8.2
29/07/2019
20.73
 216,154 20.66 20.73 20.60 195,300 5,000 6.0
26/07/2019
20.66
 203,529 20.73 20.79 20.60 157,100 50,000 3.4
25/07/2019
20.73
 152,979 20.73 20.73 20.53 119,600 1,000 3.7
24/07/2019
20.73
 205,939 20.79 20.79 20.73 128,400 30,000 3.1
23/07/2019
20.79
 323,243 20.66 20.79 20.66 218,600 300 6.9
22/07/2019
20.66
 184,989 20.73 20.73 20.60 147,100 30,000 3.7
19/07/2019
20.73
 218,620 20.66 20.79 20.47 60,000 0 1.9
18/07/2019
20.66
 298,710 20.73 20.73 20.53 221,200 24,300 6.2
17/07/2019
20.73
 239,371 20.66 20.79 20.53 10,900 0 0.3
16/07/2019
20.66
 296,547 20.60 20.73 20.47 75,400 5,000 2.2
15/07/2019
20.60
 87,660 20.73 20.73 20.60 10,200 0 0.3
12/07/2019
20.73
 323,171 20.66 20.86 20.60 199,200 0 6.3
11/07/2019
20.66
 106,157 20.66 20.73 20.47 21,800 0 0.7
10/07/2019
20.66
 150,390 20.53 20.73 20.53 33,500 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |