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)
09/07/2019
20.53
 173,981 20.73 20.73 20.27 44,900 0 1.4
08/07/2019
20.73
 210,793 20.79 20.86 20.40 145,600 0 4.6
05/07/2019
20.79
 324,413 20.79 20.93 20.73 211,400 0 6.7
04/07/2019
20.79
 555,289 20.27 20.93 20.33 362,800 2,000 11.4
03/07/2019
20.27
 519,883 19.81 20.33 19.74 273,800 101,115 5.3
02/07/2019
19.81
 197,168 19.81 19.87 19.68 159,900 100,000 1.8
01/07/2019
19.81
 283,399 22.24 22.24 19.74 58,200 90,000 -1.0
28/06/2019
22.24
 997,630 19.54 22.24 19.35 783,300 74,760 22.3
27/06/2019
19.54
 463,383 19.28 19.54 19.22 287,020 800 8.4
26/06/2019
19.28
 191,110 19.28 19.35 19.08 131,700 0 3.8
25/06/2019
19.28
 386,822 19.22 19.28 19.08 337,300 210,000 3.7
24/06/2019
19.22
 305,957 19.28 19.54 19.15 202,256 199,600 0.1
21/06/2019
19.28
 249,450 19.08 19.41 18.75 130,400 90,000 1.2
20/06/2019
19.08
 561,623 18.95 19.08 18.16 228,900 0 6.5
19/06/2019
18.95
 483,917 19.61 19.68 18.95 121,900 181,000 -1.7
18/06/2019
19.61
 309,625 20.01 20.07 19.54 84,900 1,000 2.5
17/06/2019
20.01
 395,020 20.07 20.07 19.74 157,700 0 4.8
14/06/2019
20.07
 140,300 20.07 20.20 19.74 4,000 0 0.1
13/06/2019
20.07
 123,472 20.40 20.40 20.01 0 3,432 -0.1
12/06/2019
20.40
 384,570 20.40 20.40 19.08 200 0 0.0
11/06/2019
20.40
 137,700 20.53 20.60 20.27 42,200 0 1.3
10/06/2019
20.53
 280,061 20.47 20.60 20.40 4,300 0 0.1
07/06/2019
20.47
 142,230 20.60 20.60 20.40 0 0 0
06/06/2019
20.60
 232,310 20.66 20.73 20.40 5,200 50,000 -1.4
05/06/2019
20.66
 216,500 20.60 20.79 20.60 100 0 0.0
04/06/2019
20.60
 228,052 20.60 20.79 20.47 20 6,700 -0.2
03/06/2019
20.60
 189,638 20.60 20.73 20.40 0 0 0
31/05/2019
20.60
 176,717 20.60 20.73 20.40 0 0 0
30/05/2019
20.60
 192,268 20.60 20.73 20.40 0 0 0
29/05/2019
20.60
 56,524 20.53 20.60 20.53 0 0 0
28/05/2019
20.53
 194,542 20.73 20.73 20.53 0 0 0
27/05/2019
20.73
 212,800 20.93 21.06 20.53 0 0 0
24/05/2019
20.93
 45,176 21.06 21.06 20.79 0 3,000 -0.1
23/05/2019
21.06
 69,000 21.19 21.19 20.86 0 0 0
22/05/2019
21.19
 100,885 21.12 21.39 21.12 0 0 0
21/05/2019
21.12
 274,810 20.73 21.12 20.73 100,000 0 3.2
20/05/2019
20.73
 411,550 20.99 21.32 20.47 140,000 104,100 1.1
17/05/2019
20.99
 388,242 22.04 22.04 20.40 32,000 104,100 -2.3
16/05/2019
22.04
 110,000 22.24 22.31 21.98 400 60,000 -2.0
15/05/2019
22.24
 527,805 22.24 22.37 22.11 0 226,400 -7.7
14/05/2019
22.24
 453,905 22.51 22.51 22.18 508,700 506,000 0.1
13/05/2019
22.51
 155,350 22.77 24.02 22.51 21,900 0 0.8
10/05/2019
22.77
 302,357 22.70 22.77 22.37 54,900 6,700 1.7
09/05/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
09/05/2019
22.70
 128,740 22.81 23.23 22.57 21,000 0 0.7
08/05/2019
22.81
 448,397 22.76 22.87 22.70 77,400 156,080 -3.3
07/05/2019
22.76
 285,028 22.92 22.98 22.76 53,900 150,000 -4.0
06/05/2019
22.92
 291,987 23.03 23.03 22.81 37,500 211,100 -7.3
03/05/2019
23.03
 458,720 23.03 23.25 22.92 65,000 201,500 -5.7
02/05/2019
23.03
 214,174 23.09 23.14 22.98 30,000 58,000 -1.2
26/04/2019
23.09
 155,598 23.03 23.09 22.81 0 0 0
25/04/2019
23.03
 160,860 23.03 23.03 22.81 3,060 8,000 -0.2
24/04/2019
23.03
 426,270 22.65 23.03 22.59 5,200 0 0.2
23/04/2019
22.65
 68,417 22.70 22.81 22.65 3,000 0 0.1
22/04/2019
22.70
 154,492 22.81 22.87 22.65 23,000 0 1.0
19/04/2019
22.81
 78,207 22.98 22.98 22.76 13,000 0 0.5
18/04/2019: Cổ tức tiền mặt tỉ lệ: 5%
18/04/2019
22.98
 74,060 22.92 23.14 22.81 3,120 0 0.1
17/04/2019
22.92
 52,389 23.03 23.14 22.87 6,700 0 0.3
16/04/2019
23.03
 162,226 22.87 23.03 22.81 10,000 0 0.4
12/04/2019
22.87
 225,260 22.98 23.03 22.76 0 26,800 -1.1
11/04/2019
22.98
 230,286 22.81 23.08 22.76 0 0 0
10/04/2019
22.81
 212,540 22.65 22.92 22.71 100 0 0.0
09/04/2019
22.65
 124,852 22.65 22.87 22.65 0 0 0
08/04/2019
22.65
 200,609 22.87 22.92 22.54 0 9,300 -0.4
05/04/2019
22.87
 183,869 22.76 23.03 22.54 0 3,000 -0.1
04/04/2019
22.76
 50,502 22.76 22.76 22.65 0 500 -0.0
03/04/2019
22.76
 242,030 22.81 22.92 22.54 500 1,000 -0.0
02/04/2019
22.81
 234,133 23.08 23.08 22.76 0 40 -0.0
01/04/2019
23.08
 172,843 23.14 23.19 22.98 20,000 0 0.9
29/03/2019
23.14
 114,764 23.19 23.30 23.14 900 0 0.0
28/03/2019
23.19
 255,994 23.25 23.30 23.14 0 15,000 -0.6
27/03/2019
23.25
 113,184 23.25 23.30 23.19 0 10,000 -0.4
26/03/2019
23.25
 222,961 23.25 23.30 23.19 0 25,200 -1.1
25/03/2019
23.25
 439,872 23.30 23.30 23.14 0 0 0
22/03/2019
23.30
 208,426 23.30 23.30 23.08 52,000 0 2.2
21/03/2019
23.30
 367,878 23.30 23.36 23.14 200,000 0 8.6
20/03/2019
23.30
 279,812 23.25 23.36 23.19 0 800 -0.0
19/03/2019
23.25
 607,210 23.36 23.41 23.19 102,500 0 4.4
18/03/2019
23.36
 920,094 24.11 24.11 23.30 3,300 10,800 -0.3
15/03/2019
24.11
 233,993 24.22 24.22 23.84 52,800 0 2.3
14/03/2019
24.22
 335,286 24.17 24.22 24.06 148,400 0 6.6
13/03/2019
24.17
 590,311 24.11 24.33 23.95 289,800 0 12.9
12/03/2019
24.11
 1,534,596 23.52 24.22 23.52 0 70,000 -3.1
11/03/2019
23.52
 292,908 23.52 23.52 23.25 0 0 0
08/03/2019
23.52
 387,484 23.46 23.52 23.25 0 0 0
07/03/2019
23.46
 367,678 23.30 23.46 23.19 10 0 0.0
06/03/2019
23.30
 211,840 23.19 23.30 23.14 0 14,400 -0.6
05/03/2019
23.19
 63,289 23.46 23.46 23.14 200 200 0
04/03/2019
23.46
 311,043 23.41 23.52 23.19 130,900 0 5.7
01/03/2019
23.41
 379,565 22.71 23.46 22.49 189,100 0 8.1
28/02/2019
22.71
 351,892 23.25 23.30 22.60 0 0 0
27/02/2019
23.25
 121,595 23.30 23.36 23.25 0 0 0
26/02/2019
23.30
 175,680 23.36 23.41 23.30 103,100 500 4.4
25/02/2019
23.36
 209,770 23.46 23.52 23.25 99,710 100 4.3
22/02/2019
23.46
 137,162 23.19 23.52 23.14 39,600 500 1.7
21/02/2019
23.19
 339,222 23.19 23.25 23.03 102,700 0 4.4
20/02/2019
23.19
 263,742 23.30 23.30 23.08 0 0 0
19/02/2019
23.30
 322,480 23.68 23.74 23.25 0 0 0
18/02/2019
23.68
 230,075 23.52 23.74 23.57 10,000 400 0.4
15/02/2019
23.52
 134,768 23.41 23.52 23.25 3,500 800 0.1
14/02/2019
23.41
 77,790 23.74 23.74 23.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |