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
(2024-08-19) 		0.29 0.61% 3,906,400 -1,172,500 -55.5
46.70
48.10
47.30
2 tháng
(2024-07-22) 		-0.50 -1.04% 11,114,100 -3,218,650 -152.9
45.84
48.10
47.30
3 tháng
(2024-06-20) 		-1.18 -2.44% 21,209,000 -4,546,871 -218.6
45.84
48.97
47.30
6 tháng
(2024-03-22) 		2.20 4.87% 72,917,700 -4,764,647 -226.1
44.57
50.54
47.30
12 tháng
(2023-09-25) 		2.73 6.12% 152,962,400 -7,568,826 -349.9
40.35
50.54
47.30
24 tháng
(2022-09-29) 		9.73 25.90% 289,663,866 -16,198,517 -785.0
29.13
50.54
47.30
36 tháng
(2021-10-04) 		6.44 15.75% 435,278,400 -10,592,959 -492.7
29.13
50.54
47.30
60 tháng
(2019-10-15) 		27.57 139.72% 599,969,760 -7,883,506 -367.6
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)
27/11/2017
25.87
 153,235 25.44 26.83 25.48 5,600 5,700 -0.0
24/11/2017
25.44
 312,474 26.05 26.09 25.18 10,000 135,000 -7.3
23/11/2017
26.05
 119,612 26.31 26.39 26.00 10 100 -0.0
22/11/2017
26.31
 69,683 26.35 26.35 26.13 1,687 500 0.1
21/11/2017
26.35
 67,227 26.22 26.44 26.22 2,200 0 0.1
20/11/2017
26.22
 252,017 26.05 26.61 26.05 100 100,650 -6.1
17/11/2017
26.05
 209,725 26.52 26.57 25.96 10,100 3,600 0.4
16/11/2017
26.52
 108,937 26.74 26.74 26.48 0 1,100 -0.1
15/11/2017
26.74
 116,511 26.74 26.91 26.65 10,000 31,300 -1.3
14/11/2017
26.74
 112,580 26.78 26.78 26.39 2,000 800 0.1
13/11/2017
26.78
 140,716 27.34 27.34 26.48 1,000 0 0.1
10/11/2017
27.34
 127,151 27.13 27.69 27.17 1,100 0 0.1
09/11/2017
27.13
 119,270 26.83 27.26 26.39 17,600 0 1.1
08/11/2017
26.83
 289,716 27.30 27.52 26.44 10,630 0 0.7
07/11/2017
27.30
 295,351 28.47 28.77 26.96 0 0 0
06/11/2017
28.47
 433,350 26.83 29.68 26.83 1,500 15,000 -0.9
03/11/2017
26.83
 555,416 24.45 26.83 24.66 400 0 0.0
02/11/2017
24.45
 380,450 23.58 24.66 23.62 800 0 0.0
01/11/2017
23.58
 175,919 23.71 23.80 23.36 0 31,600 -1.7
31/10/2017
23.71
 245,675 23.75 24.01 23.58 200 150,100 -8.2
30/10/2017
23.75
 304,100 23.75 24.66 22.72 20,000 80,000 -3.3
27/10/2017
23.75
 681,073 23.88 24.27 22.07 0 165,760 -8.6
26/10/2017
23.88
 238,950 24.58 25.10 23.80 5,000 68,700 0
25/10/2017
24.58
 396,929 26.48 26.48 22.72 48,200 88,200 -2.3
24/10/2017
26.48
 333,560 28.17 28.17 26.22 90,100 0 5.5
23/10/2017
28.17
 120,960 28.73 28.73 28.04 27,900 500 1.8
20/10/2017
28.73
 45,582 28.77 28.86 28.73 0 0 0
19/10/2017
28.77
 73,606 28.82 28.86 28.73 46,500 0 3.1
18/10/2017
28.82
 30,155 28.77 28.90 28.77 15,000 0 1.0
17/10/2017
28.77
 21,650 28.99 28.99 28.73 0 0 0
16/10/2017
28.99
 141,055 28.90 29.08 28.47 78,500 0 5.2
13/10/2017
28.90
 38,062 29.21 29.21 28.90 0 0 0
12/10/2017
29.21
 31,200 29.12 29.34 29.08 9,900 0 0
11/10/2017
29.12
 48,088 28.99 29.25 28.90 15,000 0 1.0
10/10/2017
28.99
 51,410 29.16 29.16 28.82 26,600 0 0
09/10/2017
29.16
 32,924 29.42 29.42 28.60 0 0 0
06/10/2017
29.42
 67,911 29.51 29.85 28.99 0 0 0
05/10/2017
29.51
 106,380 28.77 29.85 28.56 0 0 0
04/10/2017
28.77
 206,812 28.99 28.99 28.47 102,100 0 6.8
03/10/2017
28.99
 187,920 29.72 29.72 28.51 3,700 0 0.2
02/10/2017
29.72
 69,150 30.16 30.16 29.42 0 0 0
29/09/2017
30.16
 31,550 30.33 30.33 30.07 0 0 0
28/09/2017
30.33
 50,910 30.37 30.37 30.29 0 0 0
27/09/2017
30.37
 74,194 30.46 30.46 30.29 0 4,200 -0.3
26/09/2017
30.46
 38,726 30.55 30.55 30.42 0 0 0
25/09/2017
30.55
 38,180 30.68 30.72 30.50 0 0 0
22/09/2017
30.68
 41,362 30.68 30.94 30.63 0 0 0
21/09/2017
30.68
 32,840 30.55 30.76 30.50 300 0 0.0
20/09/2017
30.55
 49,319 30.55 30.59 30.42 0 0 0
19/09/2017
30.55
 71,149 30.72 30.72 30.46 0 0 0
18/09/2017
30.72
 69,457 31.02 31.02 30.50 9,000 0 0.6
15/09/2017
31.02
 39,068 31.15 31.15 30.94 7,300 39 0.5
14/09/2017
31.15
 65,185 31.37 31.37 31.07 12,400 0 0.9
13/09/2017
31.37
 50,738 31.37 31.41 31.28 21,500 0 1.6
12/09/2017
31.37
 113,275 31.28 31.37 31.15 89,600 18,000 5.2
11/09/2017
31.28
 92,757 31.41 31.41 31.24 16,000 0 0
08/09/2017
31.41
 82,200 31.41 31.50 31.33 13,000 0 0.9
07/09/2017
31.41
 47,241 31.59 31.59 31.37 8,400 300 0.6
06/09/2017
31.59
 40,222 31.59 31.59 31.46 0 0 0
05/09/2017
31.59
 127,470 31.46 31.59 30.94 69,400 0 5.1
01/09/2017
31.46
 71,820 31.59 31.59 31.07 3,400 0 0.2
31/08/2017
31.59
 121,560 31.54 31.67 31.50 64,700 0 4.7
30/08/2017
31.54
 141,997 31.50 31.71 31.50 55,800 0 4.1
29/08/2017
31.50
 214,481 30.85 31.71 30.85 31,200 0 2.3
28/08/2017
30.85
 72,910 30.68 30.94 30.50 12,500 0 0.9
25/08/2017
30.68
 80,241 30.63 30.72 30.50 14,800 0 1.0
24/08/2017
30.63
 62,540 30.59 30.68 30.46 22,100 0 1.6
23/08/2017
30.59
 33,500 30.55 30.68 30.46 5,200 200 0.4
22/08/2017
30.55
 97,373 30.37 30.68 30.29 26,800 15,500 0.8
21/08/2017
30.37
 142,930 30.98 30.98 30.11 48,200 24,500 1.7
18/08/2017
30.98
 64,129 31.46 31.54 30.94 13,000 2,000 0.8
17/08/2017
31.46
 137,919 30.98 31.93 30.81 20,500 0 1.5
16/08/2017
30.98
 271,929 29.85 31.50 29.72 73,400 40,000 2.4
15/08/2017
29.85
 178,895 29.81 29.90 29.42 75,700 30,000 3.1
14/08/2017
29.81
 284,128 30.50 30.55 28.77 84,900 0 5.8
11/08/2017
30.50
 198,930 31.11 31.11 30.07 21,200 0 1.5
10/08/2017
31.11
 123,850 31.41 31.59 31.02 90,700 0 6.8
09/08/2017
31.41
 85,480 31.67 31.67 31.15 145,200 98,500 3.4
08/08/2017
31.67
 305,305 32.41 32.58 30.29 233,400 195,000 2.8
07/08/2017
32.41
 137,598 33.10 33.10 32.41 39,000 29,840 0.4
04/08/2017
33.10
 119,424 33.53 33.66 32.93 244,500 40,000 15.8
03/08/2017
33.53
 42,863 32.93 33.75 32.93 58,100 50,010 0.6
02/08/2017
32.93
 126,810 34.05 34.14 32.84 130,100 100,200 2.3
01/08/2017
34.05
 59,210 34.61 34.70 34.05 12,100 10 1.0
31/07/2017
34.61
 46,942 34.92 34.92 34.61 24,900 0 2.0
28/07/2017: Cổ tức tiền mặt tỉ lệ: 5%
28/07/2017
34.92
 46,390 34.74 35.05 34.83 20,000 0 1.6
27/07/2017
34.74
 86,157 34.53 34.79 34.40 36,500 300 2.9
26/07/2017
34.53
 36,700 34.66 34.66 34.44 7,300 0 0.6
25/07/2017
34.66
 40,922 35.04 35.47 34.61 7,600 0 0.6
24/07/2017
35.04
 28,374 35.30 35.30 34.87 5,300 0 0.4
21/07/2017
35.30
 76,680 34.87 35.86 35.04 14,700 0 1.2
20/07/2017
34.87
 48,995 34.79 34.92 34.53 8,000 0 0.6
19/07/2017
34.79
 81,500 35.43 35.43 34.57 16,600 0 1.3
18/07/2017
35.43
 95,188 34.83 35.52 34.06 16,900 26,000 -0.7
17/07/2017
34.83
 40,001 35.43 35.56 34.83 11,800 0 1.0
14/07/2017
35.43
 24,873 35.52 35.60 35.26 15,000 0 1.2
13/07/2017
35.52
 21,879 35.52 35.60 35.47 9,200 0 0.8
12/07/2017
35.52
 102,632 35.56 35.65 35.30 55,700 100 4.6
11/07/2017
35.56
 31,460 35.65 35.69 35.52 6,600 0 0.5
10/07/2017
35.65
 78,264 35.90 35.90 35.52 11,200 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |