CTCP Đường Quảng Ngãi (qns)

47.60
0.30
(0.63%)
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)
13/02/2019
23.74
 156,930 23.57 23.74 23.52 0 0 0
12/02/2019
23.57
 605,682 22.98 23.63 22.92 0 2,740 -0.1
11/02/2019
22.98
 132,106 22.98 23.08 22.81 0 10 -0.0
01/02/2019
22.98
 61,148 23.08 23.25 22.98 0 0 0
31/01/2019
23.08
 81,670 22.92 23.19 22.92 0 0 0
30/01/2019
22.92
 68,081 22.92 22.98 22.81 1 0 0.0
29/01/2019
22.92
 70,000 22.87 22.92 22.76 0 0 0
28/01/2019
22.87
 251,242 22.98 23.41 22.76 2,000 130,000 -5.4
25/01/2019
22.98
 121,298 22.81 22.98 22.65 3,000 1,500 0.1
24/01/2019
22.81
 86,800 23.25 23.25 22.76 0 33,200 -1.4
23/01/2019
23.25
 134,902 23.25 23.36 23.14 76,909 2,900 0.0
22/01/2019
23.25
 401,666 22.76 23.41 22.76 76,909 2,900 3.1
21/01/2019
22.76
 119,971 22.76 22.92 22.76 6,051 0 0.3
18/01/2019
22.76
 142,001 22.76 22.76 22.65 0 0 0
17/01/2019
22.76
 64,330 22.76 22.92 22.65 0 0 0
16/01/2019
22.76
 113,080 22.60 22.76 22.43 67,040 52,340 0.6
15/01/2019
22.60
 71,344 22.76 22.76 22.54 0 17,000 -0.7
14/01/2019
22.76
 171,663 22.49 22.87 22.43 0 38,000 -1.6
11/01/2019
22.49
 124,319 22.33 22.54 22.22 0 0 0
10/01/2019
22.33
 94,056 22.06 22.38 22.06 0 0 0
09/01/2019
22.06
 77,925 21.78 22.06 21.46 100 0 0.0
08/01/2019
21.78
 582,468 22.38 22.38 21.78 100 0 0.0
07/01/2019
22.38
 234,880 22.65 22.71 22.22 19,100 12,120 0.3
04/01/2019
22.65
 119,536 22.71 22.71 22.49 16,510 0 0.7
03/01/2019
22.71
 294,697 22.65 22.71 22.54 61,500 0 2.6
02/01/2019
22.65
 314,300 22.71 22.87 22.54 60,700 47,600 0.5
28/12/2018
22.71
 150,600 22.92 22.98 22.71 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2018
22.92
 68,050 22.71 23.08 22.87 0 0 0
26/12/2018
22.71
 168,670 22.76 22.81 22.65 0 0 0
25/12/2018
22.76
 266,707 22.87 22.87 22.49 3,000 100 0.1
24/12/2018
22.87
 159,264 22.87 22.92 22.76 26,100 0 1.1
21/12/2018
22.87
 111,321 22.81 22.87 22.65 23,000 18,500 0.2
20/12/2018
22.81
 181,929 22.87 22.87 22.76 44,600 0 1.9
19/12/2018
22.87
 290,068 22.81 22.97 22.76 115,200 19,300 4.1
18/12/2018
22.81
 474,402 22.76 22.92 22.54 127,140 0 5.4
17/12/2018
22.76
 778,956 23.19 23.19 22.76 200 0 0.0
14/12/2018
23.19
 424,410 23.83 23.99 23.19 6,800 6,000 0.0
13/12/2018
23.83
 570,616 23.67 24.04 23.62 232,980 10,310 9.9
12/12/2018
23.67
 897,453 23.29 23.78 23.13 230,500 1,000 10.1
11/12/2018
23.29
 268,858 23.24 23.29 23.03 5,000 0 0.2
10/12/2018
23.24
 178,050 23.24 23.24 22.97 15,000 0 0.6
07/12/2018
23.24
 1,125,591 23.03 23.40 23.03 102,600 23,000 3.5
06/12/2018
23.03
 273,681 23.08 23.13 22.81 80,900 0 3.5
05/12/2018
23.08
 797,701 22.76 23.24 22.54 176,300 20,000 6.7
04/12/2018
22.76
 252,884 22.65 22.81 22.49 63,800 0 2.7
03/12/2018
22.65
 446,683 22.60 22.71 22.38 125,500 295,900 -7.2
30/11/2018
22.60
 301,881 22.60 23.29 22.33 61,900 180,000 -4.9
29/11/2018
22.60
 252,642 22.65 22.87 22.49 51,100 125,104 -3.1
28/11/2018
22.65
 157,557 22.49 22.71 22.44 30,700 4,000 1.1
27/11/2018
22.49
 389,517 22.49 22.81 22.44 78,300 17,700 2.6
26/11/2018
22.49
 141,923 22.65 22.65 22.38 0 0 0
23/11/2018
22.65
 378,516 22.92 23.24 22.60 1,000 0 0.0
22/11/2018
22.92
 392,067 22.76 23.35 22.65 14,200 2,000 0.5
21/11/2018
22.76
 245,687 22.97 22.97 22.49 8,000 2,300 0.2
20/11/2018
22.97
 130,175 23.08 23.08 22.81 0 1,000 -0.0
19/11/2018
23.08
 290,233 22.87 23.19 22.87 1,000 21,300 -0.9
16/11/2018
22.87
 1,306,401 21.96 23.03 22.12 0 20,000 -0.8
15/11/2018
21.96
 210,540 21.74 22.17 21.74 0 20,000 -0.8
14/11/2018
21.74
 248,501 21.96 21.96 21.74 0 0 0
13/11/2018
21.96
 244,980 21.96 21.96 21.58 0 1,900 -0.1
12/11/2018
21.96
 369,600 21.96 22.12 21.42 0 6,900 -0.3
09/11/2018
21.96
 375,071 22.12 22.17 21.96 0 0 0
08/11/2018
22.12
 448,440 21.96 22.33 21.96 0 1,900 -0.1
07/11/2018
21.96
 394,221 22.06 22.22 21.80 0 1,848 -0.1
06/11/2018
22.06
 330,041 22.12 22.28 22.06 210 0 0.0
05/11/2018
22.12
 287,193 22.06 22.33 21.96 0 10,700 -0.4
02/11/2018
22.06
 268,496 22.17 22.28 21.96 10,000 1,000 0.4
01/11/2018
22.17
 184,662 22.28 22.33 22.12 0 3,600 -0.2
31/10/2018
22.28
 200,953 22.06 22.38 22.28 0 42,500 -1.8
30/10/2018
22.06
 309,273 21.96 22.17 21.85 0 52,000 -2.1
29/10/2018
21.96
 230,060 21.96 22.06 21.69 0 500 -0.0
26/10/2018
21.96
 390,380 21.96 22.33 21.96 0 1,000 -0.0
25/10/2018
21.96
 632,731 21.96 22.22 20.94 47,800 2,000 1.8
24/10/2018
21.96
 1,063,975 22.49 23.03 21.96 200 0 0.0
23/10/2018
22.49
 847,227 22.76 22.76 22.22 154,000 2,000 6.4
22/10/2018
22.76
 500,451 23.40 23.46 22.76 140,000 7,000 5.7
19/10/2018
23.40
 382,123 23.72 23.72 23.19 73,010 0 3.2
18/10/2018
23.72
 667,135 23.62 23.99 23.29 194,000 0 8.6
17/10/2018
23.62
 935,433 23.19 23.78 23.13 239,200 0 10.5
16/10/2018
23.19
 876,799 22.49 23.40 22.33 4,800 500 0.2
15/10/2018
22.49
 349,752 22.71 22.87 22.22 84,500 26,500 2.4
12/10/2018
22.71
 902,748 22.12 22.81 21.42 123,800 26,400 4.1
11/10/2018
22.12
 896,975 22.87 22.87 21.42 89,700 36,300 2.2
10/10/2018
22.87
 1,197,215 22.28 23.08 22.22 5,500 500 0.2
09/10/2018
22.28
 1,229,371 21.42 22.44 21.31 153,000 5,000 6.1
08/10/2018
21.42
 322,143 21.74 21.74 21.37 100 700 -0.0
05/10/2018
21.74
 362,259 22.06 22.22 21.63 60,300 0 2.5
04/10/2018
22.06
 556,957 21.74 22.17 21.74 114,800 0 4.7
03/10/2018
21.74
 904,488 21.15 21.96 21.10 30,500 0 1.2
02/10/2018
21.15
 175,315 21.10 21.21 20.99 49,000 0 1.9
01/10/2018
21.10
 145,716 20.99 21.21 21.05 133,010 0 5.2
28/09/2018
20.99
 121,210 21.15 21.21 20.94 0 0 0
27/09/2018
21.15
 309,410 20.83 21.31 20.67 200 0 0.0
26/09/2018
20.83
 263,799 20.99 21.05 20.78 54,700 936 2.1
25/09/2018
20.99
 180,670 21.10 21.15 20.88 60,000 60 2.4
24/09/2018
21.10
 94,300 21.15 21.31 20.99 0 0 0
21/09/2018
21.15
 512,319 20.62 21.21 20.62 200,000 300 7.9
20/09/2018
20.62
 364,711 20.56 20.67 20.56 0 0 0
19/09/2018
20.56
 164,110 20.56 20.67 20.46 0 0 0
18/09/2018
20.56
 90,808 20.62 20.62 20.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |