CTCP Đường Quảng Ngãi (qns)

47.30
0
(0%)
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)
17/09/2018
20.62
 138,109 20.67 20.72 20.56 0 8 -0.0
14/09/2018
20.67
 92,060 20.56 20.67 20.51 0 0 0
13/09/2018
20.56
 76,075 20.62 20.72 20.51 0 0 0
12/09/2018
20.62
 52,100 20.56 20.67 20.35 0 0 0
11/09/2018
20.56
 141,786 20.35 20.67 20.30 0 0 0
10/09/2018
20.35
 110,140 20.30 20.40 20.19 50,000 0 0
07/09/2018
20.30
 109,500 20.40 20.56 20.24 0 0 0
06/09/2018
20.40
 173,360 20.56 20.62 20.30 40,000 0 0
05/09/2018
20.56
 204,120 20.88 20.88 20.51 0 0 0
04/09/2018
20.88
 236,920 21.05 21.05 20.83 0 0 0
31/08/2018
21.05
 47,920 21.15 21.21 21.05 20 7,400 -0.3
30/08/2018
21.15
 49,325 21.15 21.21 21.05 10 0 0.0
29/08/2018
21.15
 49,781 21.37 21.37 20.94 0 0 0
28/08/2018
21.37
 52,212 21.31 21.42 21.21 30,000 80 1.2
27/08/2018
21.31
 52,243 21.42 21.63 21.15 31,700 0 1.3
24/08/2018
21.42
 74,131 21.05 21.42 20.94 48,000 0 1.9
23/08/2018
21.05
 224,332 21.37 21.37 20.88 57,000 46 2.2
22/08/2018
21.37
 89,362 21.47 21.53 21.37 0 1,200 -0.0
21/08/2018
21.47
 133,220 21.63 21.63 21.42 26,800 0 1.1
20/08/2018
21.63
 90,825 21.69 21.74 21.42 40,900 0 1.7
17/08/2018
21.69
 119,690 21.85 21.90 21.53 30,000 0 1.2
16/08/2018
21.85
 118,062 22.06 22.12 21.69 50,000 0 2.0
15/08/2018
22.06
 365,110 22.28 22.49 21.96 225,000 100 9.4
14/08/2018
22.28
 422,616 22.06 22.60 21.96 196,600 0 8.2
13/08/2018
22.06
 160,660 22.22 22.33 22.06 64,800 0 2.7
10/08/2018
22.22
 578,442 21.96 22.76 21.96 242,500 1,200 10.0
09/08/2018
21.96
 548,247 21.42 22.22 21.31 102,100 500 4.1
08/08/2018
21.42
 155,720 21.31 21.63 21.26 52,700 0 2.1
07/08/2018
21.31
 77,763 21.31 21.37 21.15 24,200 0 1.0
06/08/2018
21.31
 144,250 21.21 21.37 20.88 122,000 42,000 3.2
03/08/2018
21.21
 157,739 21.37 21.42 21.15 49,500 0 2.0
02/08/2018
21.37
 182,949 21.42 21.58 20.99 136,500 0 5.4
01/08/2018
21.42
 199,872 21.58 21.74 21.42 110,100 0 4.5
31/07/2018
21.58
 251,918 21.37 22.49 21.47 60,000 500 2.4
30/07/2018
21.37
 291,934 21.05 21.53 21.10 60,400 0 2.4
27/07/2018: Cổ tức tiền mặt tỉ lệ: 5%
27/07/2018
21.05
 75,502 21.05 21.42 20.99 11,500 0 0.5
26/07/2018
21.05
 210,013 21.15 21.26 20.94 131,200 50 5.2
25/07/2018
21.15
 184,352 21.05 21.15 20.73 130,000 0 5.2
24/07/2018
21.05
 123,928 21.15 21.26 20.78 87,600 0 3.5
23/07/2018
21.15
 136,700 21.15 21.26 20.62 29,000 0 1.2
20/07/2018
21.15
 75,309 21.42 21.79 21.05 0 200 -0.0
19/07/2018
21.42
 452,114 20.62 22.00 20.57 70,000 15,000 2.2
18/07/2018
20.62
 223,945 20.36 20.73 20.36 100,000 0 3.9
17/07/2018
20.36
 75,596 20.36 20.41 20.09 0 0 0
16/07/2018
20.36
 102,728 20.36 20.41 20.09 40,000 0 1.5
13/07/2018
20.36
 97,278 20.09 20.46 20.09 69,700 0 2.7
12/07/2018
20.09
 106,521 20.89 20.94 20.09 0 0 0
11/07/2018
20.89
 345,192 20.41 21.15 20.41 55,000 0 2.1
10/07/2018
20.41
 201,187 19.62 20.62 19.56 0 0 0
09/07/2018
19.62
 254,540 19.04 19.62 18.98 90,000 0 3.3
06/07/2018
19.04
 210,566 18.82 19.04 18.77 33,000 0 1.2
05/07/2018
18.82
 142,450 18.88 18.98 18.72 0 0 0
04/07/2018
18.88
 201,219 18.77 18.88 17.98 0 0 0
03/07/2018
18.77
 261,787 19.04 19.09 18.51 0 1,936 -0.1
02/07/2018
19.04
 231,083 19.35 19.35 18.98 0 10,000 -0.4
29/06/2018
19.35
 232,110 19.09 19.41 19.04 50,000 0 1.8
28/06/2018
19.09
 208,544 19.67 19.67 19.04 100,000 2,200 3.6
27/06/2018
19.67
 48,253 19.88 19.99 19.67 0 0 0
26/06/2018
19.88
 43,026 20.09 20.09 19.88 0 0 0
25/06/2018
20.09
 283,394 19.88 20.25 19.72 180,500 19,436 6.1
22/06/2018
19.88
 168,801 20.20 20.20 18.51 105,300 0 4.0
21/06/2018
20.20
 112,570 20.36 20.46 20.15 84,800 0 3.2
20/06/2018
20.36
 103,330 20.36 20.41 20.09 72,000 13,200 2.3
19/06/2018
20.36
 100,470 20.62 20.62 20.20 42,000 8,392 1.3
18/06/2018
20.62
 188,973 20.62 20.78 20.62 157,100 3,300 6.0
15/06/2018
20.62
 143,538 20.68 20.89 20.36 0 328 -0.0
14/06/2018
20.68
 119,898 20.62 20.89 20.52 45,000 120 1.8
13/06/2018
20.62
 195,543 20.36 20.83 20.36 30,000 80 1.2
12/06/2018
20.36
 87,308 20.78 20.83 20.20 900 0 0.0
11/06/2018
20.78
 135,900 20.99 20.99 20.78 53,400 0 2.1
08/06/2018
20.99
 89,590 21.05 21.05 20.89 300 200 0.0
07/06/2018
21.05
 56,812 21.15 21.15 20.99 6,000 0 0.2
06/06/2018
21.15
 60,334 21.15 21.15 20.89 1,400 1,800 -0.0
05/06/2018
21.15
 127,900 21.26 21.26 21.05 56,900 0 2.3
04/06/2018
21.26
 173,975 21.15 21.31 20.99 129,700 400 5.2
01/06/2018
21.15
 105,400 21.20 21.31 21.05 31,500 0 1.3
31/05/2018
21.20
 253,703 21.05 21.20 20.99 62,000 61,700 0.0
30/05/2018
21.05
 108,260 21.42 21.42 21.05 100 50 0.0
29/05/2018
21.42
 149,420 20.73 21.47 20.62 0 2,300 -0.1
28/05/2018
20.73
 286,601 21.63 21.68 20.57 0 12,500 0
25/05/2018
21.63
 248,300 22.26 22.26 21.63 400 1,000 -0.0
24/05/2018
22.26
 148,400 22.31 22.47 22.05 2,000 0 0.1
23/05/2018
22.31
 178,190 22.21 22.47 21.94 1,000 0 0.0
22/05/2018
22.21
 666,880 22.53 22.74 21.94 34,600 0 1.5
21/05/2018
22.53
 234,900 23.21 23.21 22.42 88,000 0 3.8
18/05/2018
23.21
 181,800 23.80 23.80 23.00 74,700 0 3.3
17/05/2018
23.80
 271,930 23.32 23.95 23.27 55,500 0 2.5
16/05/2018
23.32
 315,700 22.79 23.32 22.68 113,500 0 5.0
15/05/2018
22.79
 413,832 22.37 22.90 22.26 28,000 0 1.2
14/05/2018
22.37
 421,394 22.31 22.47 22.10 211,000 8,000 8.5
11/05/2018
22.31
 267,800 22.58 22.58 22.21 97,100 0 4.1
10/05/2018
22.58
 139,372 22.21 22.68 22.05 40,000 0 1.7
09/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
09/05/2018
22.21
 204,912 22.34 22.34 21.94 79,100 0 0
08/05/2018
22.34
 414,900 22.39 22.43 22.30 332,100 301,000 1.6
07/05/2018
22.39
 297,290 22.25 22.47 22.03 74,200 101,100 -1.3
04/05/2018
22.25
 382,184 22.16 22.43 22.03 80,000 276,100 -9.9
03/05/2018
22.16
 397,530 22.47 22.52 22.16 170,000 314,500 -7.3
02/05/2018
22.47
 239,360 22.83 22.83 22.43 88,900 154,900 0
27/04/2018
22.83
 199,595 22.43 22.91 22.39 44,100 0 2.3
26/04/2018
22.43
 283,000 22.65 22.91 22.39 100,800 0 5.1

Chính sách bảo mật | Điều khoản sử dụng |