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)
24/04/2018
22.65
 99,341 22.61 22.83 22.56 26,000 0 1.3
23/04/2018
22.61
 169,950 22.69 23.35 22.52 35,000 200 1.8
20/04/2018
22.69
 103,600 22.69 22.74 22.08 20,000 0 1.0
19/04/2018: Cổ tức tiền mặt tỉ lệ: 5%
19/04/2018
22.69
 188,700 23.18 23.35 22.47 76,000 0 3.9
18/04/2018
23.18
 212,460 22.70 23.48 22.61 44,200 0 2.3
17/04/2018
22.70
 211,100 21.96 22.70 21.91 150,100 130,000 1.0
16/04/2018
21.96
 354,740 22.65 22.65 21.78 123,600 0 6.2
13/04/2018
22.65
 210,279 22.92 22.92 22.48 76,200 1,000 3.9
12/04/2018
22.92
 202,900 23.44 23.44 22.79 72,900 2,000 3.7
11/04/2018
23.44
 300,356 24.14 24.14 23.05 116,200 13,000 5.5
10/04/2018
24.14
 231,037 24.71 24.71 24.09 91,500 11,000 4.5
09/04/2018
24.71
 189,241 24.88 25.06 24.62 72,300 1,000 4.0
06/04/2018
24.88
 117,704 24.88 25.23 24.75 13,900 4 0.8
05/04/2018
24.88
 186,434 24.97 25.06 24.36 73,900 3,000 4.0
04/04/2018
24.97
 211,940 25.58 25.67 24.84 87,000 2,000 4.9
03/04/2018
25.58
 196,217 25.62 25.97 25.36 40,104 0 2.4
02/04/2018
25.62
 182,898 25.01 26.19 24.88 85,500 0 5.0
30/03/2018
25.01
 230,003 24.36 25.62 23.57 66,900 0 3.7
29/03/2018
24.36
 240,905 25.27 25.27 24.27 121,000 30,800 5.1
28/03/2018
25.27
 189,000 25.71 25.71 25.19 68,800 100 4.0
27/03/2018
25.71
 135,130 25.62 25.71 25.45 41,100 10,000 1.8
26/03/2018
25.62
 108,167 25.75 25.84 25.45 22,600 9,900 0.7
23/03/2018
25.75
 279,620 25.97 26.10 25.27 87,100 0 5.1
22/03/2018
25.97
 217,215 25.71 26.58 25.62 54,500 0 3.3
21/03/2018
25.71
 306,852 26.15 26.19 25.32 105,900 20,300 5.0
20/03/2018
26.15
 441,285 26.80 27.06 25.97 216,500 1,400 13.0
19/03/2018
26.80
 529,888 27.72 27.81 26.67 258,000 1,000 15.9
16/03/2018
27.72
 71,038 27.94 27.94 27.67 12,900 0 0.8
15/03/2018
27.94
 209,680 27.54 28.02 27.50 114,000 300 7.3
14/03/2018
27.54
 143,924 27.94 27.94 27.50 42,700 1,000 2.6
13/03/2018
27.94
 175,581 28.11 28.11 27.59 33,700 5,000 1.8
12/03/2018
28.11
 186,507 28.20 28.63 28.07 28,200 0 1.8
09/03/2018
28.20
 90,950 28.33 28.33 27.89 57,000 500 3.6
08/03/2018
28.33
 200,782 27.81 28.46 27.85 120,900 2,300 7.7
07/03/2018
27.81
 228,485 28.68 28.68 27.76 63,600 6,400 3.7
06/03/2018
28.68
 310,599 28.63 28.98 28.24 165,850 2,300 10.8
05/03/2018
28.63
 387,314 28.29 28.98 28.02 226,600 1,200 14.8
02/03/2018
28.29
 606,969 27.06 28.50 26.41 240,600 3,000 15.4
01/03/2018
27.06
 214,318 27.50 27.50 26.71 70,900 19,000 3.2
28/02/2018
27.50
 509,089 28.63 28.81 27.11 172,300 9,200 10.3
27/02/2018
28.63
 298,983 28.07 28.90 28.37 21,200 6,000 1.0
26/02/2018
28.07
 591,037 26.71 28.11 26.76 317,500 21,200 19.0
23/02/2018
26.71
 401,028 26.45 26.93 26.23 256,800 0 15.6
22/02/2018
26.45
 286,138 25.75 27.06 25.10 93,100 4,000 5.4
21/02/2018
25.75
 282,986 24.09 25.88 24.01 175,200 0 10.2
13/02/2018
24.09
 489,120 23.31 24.23 23.31 151,700 0 8.3
12/02/2018
23.31
 249,376 21.96 23.35 22.04 124,300 1,200 6.5
09/02/2018
21.96
 214,306 22.26 22.26 21.43 105,100 200 5.3
08/02/2018
22.26
 207,772 22.04 22.35 21.43 166,400 2,400 8.3
07/02/2018
22.04
 316,030 21.30 22.39 21.39 91,000 200 4.6
06/02/2018
21.30
 255,116 21.69 21.69 19.86 113,100 29,000 4.0
05/02/2018
21.69
 162,669 22.83 23.13 21.39 57,400 0 2.9
02/02/2018
22.83
 178,592 23.05 23.79 22.52 200 2,500 -0.1
01/02/2018
23.05
 378,616 20.95 23.27 20.95 63,900 1,300 3.3
31/01/2018
20.95
 271,259 19.64 21.17 19.21 51,000 0 2.4
30/01/2018
19.64
 344,645 19.86 19.90 18.73 620 1,000 -0.0
29/01/2018
19.86
 316,093 21.13 21.13 19.77 0 15,000 -0.7
26/01/2018
21.13
 328,635 21.26 21.30 20.95 0 127,600 -6.2
25/01/2018
21.26
 542,308 21.74 21.91 20.73 31,800 66,000 -1.7
24/01/2018
21.74
 234,190 22.04 22.31 21.74 48,300 91,600 -2.2
23/01/2018
22.04
 215,150 22.26 22.31 22.00 24,900 5,000 1.0
22/01/2018
22.26
 219,780 22.52 22.70 22.00 200 15,400 -0.8
19/01/2018
22.52
 208,300 22.92 23.13 22.44 5,020 59,900 -2.8
18/01/2018
22.92
 334,530 22.48 22.92 22.04 100,900 78,000 1.2
17/01/2018
22.48
 210,360 22.74 22.92 22.48 200 10,900 -0.6
16/01/2018
22.74
 140,850 22.65 22.96 22.65 2,400 0 0.1
15/01/2018
22.65
 221,349 23.05 23.09 22.04 5,400 1,100 0.2
12/01/2018
23.05
 139,340 23.00 23.35 22.96 400 2,500 -0.1
11/01/2018
23.00
 322,009 23.66 23.66 22.92 14,900 0 0.8
10/01/2018
23.66
 259,042 23.83 23.88 23.57 100 0 0.0
09/01/2018
23.83
 180,848 24.01 24.27 23.79 0 0 0
08/01/2018
24.01
 100,613 24.44 24.66 23.96 0 0 0
05/01/2018
24.44
 222,321 24.05 26.15 24.09 1,400 0 0.1
04/01/2018
24.05
 54,337 23.92 24.09 23.83 500 0 0.0
03/01/2018
23.92
 153,513 23.96 24.01 23.88 0 0 0
02/01/2018
23.96
 95,301 23.75 24.18 23.83 0 0 0
29/12/2017
23.75
 145,967 23.92 24.01 23.61 0 0 0
28/12/2017
23.92
 242,462 24.31 24.31 23.83 30,730 0 1.7
27/12/2017
24.31
 85,202 24.36 24.40 24.23 0 0 0
26/12/2017
24.36
 135,310 24.44 24.44 24.27 2,000 50,000 -2.7
25/12/2017
24.44
 116,390 24.53 24.53 24.27 0 90 -0.0
22/12/2017
24.53
 118,015 24.44 24.58 24.40 500 0 0.0
21/12/2017
24.44
 244,200 24.66 24.84 24.40 100,000 0 5.6
20/12/2017
24.66
 173,460 24.44 24.75 24.01 95,500 0 5.4
19/12/2017: Cổ tức tiền mặt tỉ lệ: 5%
19/12/2017
24.44
 150,065 24.66 24.92 24.36 50,000 9,000 2.3
18/12/2017
24.66
 610,110 24.66 25.10 24.66 170,000 0 9.8
15/12/2017
24.66
 412,772 23.58 24.79 23.58 120,000 0 6.7
14/12/2017
23.58
 53,998 23.58 23.71 23.28 0 0 0
13/12/2017
23.58
 90,972 23.54 23.80 23.28 0 0 0
12/12/2017
23.54
 170,590 23.80 23.88 23.02 20 23,000 -1.2
11/12/2017
23.80
 74,023 24.23 24.23 23.58 0 0 0
08/12/2017
24.23
 82,897 24.10 24.58 24.06 0 0 0
07/12/2017
24.10
 193,670 23.67 24.23 23.58 10 0 0.0
06/12/2017
23.67
 202,760 24.23 24.32 23.28 1,800 0 0.1
05/12/2017
24.23
 133,424 24.62 24.92 24.01 0 0 0
04/12/2017
24.62
 322,302 25.57 25.57 24.62 0 0 0
01/12/2017
25.57
 77,721 25.61 25.61 25.44 2,443 27,980 -1.5
30/11/2017
25.61
 119,350 25.53 25.79 25.44 0 3,000 -0.2
29/11/2017
25.53
 125,320 25.74 25.96 25.27 0 9,600 -0.6
28/11/2017
25.74
 162,220 25.87 26.18 25.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |