CTCP Đường Quảng Ngãi (qns)

48.80
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
(2024-04-16) 		2.60 5.64% 14,354,300 -628,176 -31.1
45.50
49.60
48.70
2 tháng
(2024-03-18) 		2.94 6.42% 26,744,800 -490,836 -24.0
45.50
49.60
48.70
3 tháng
(2024-02-16) 		2.27 4.88% 41,593,000 -1,288,363 -62.1
45.38
49.60
48.70
6 tháng
(2023-11-20) 		4.69 10.66% 77,266,700 -4,719,837 -215.6
41.29
49.60
48.70
12 tháng
(2023-05-22) 		7.93 19.44% 211,200,151 -13,910,203 -657.0
39.49
49.60
48.70
24 tháng
(2022-05-27) 		7.76 18.95% 265,553,352 -13,116,959 -632.2
29.74
49.60
48.70
36 tháng
(2021-06-01) 		17.04 53.83% 448,830,649 -7,198,266 -306.4
29.74
49.60
48.70
60 tháng
(2019-06-12) 		27.87 133.83% 581,436,053 11,914,038 307.5
14.15
49.60
48.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
41.47
-0.09
 376,300 41.57 41.66 41.38 114,800 200,000 -3.8
#102 14/12/2023
41.57
0
 459,500 41.57 42.04 41.47 156,500 232,100 -3.3
#103 13/12/2023
41.57
-0.47
 762,100 42.04 42.22 41.47 46,900 324,720 -12.4
#104 12/12/2023
42.04
0.09
 278,700 41.94 42.22 41.94 0 150,200 -6.7
#105 11/12/2023
41.94
0
 416,300 41.94 42.97 41.94 2,800 200,000 -8.8
#106 08/12/2023
41.94
-0.47
 536,900 42.41 42.51 41.94 500 200,000 -9.0
#107 07/12/2023
42.41
-0.75
 1,031,700 43.16 43.16 42.04 3,200 190,000 -8.4
#108 06/12/2023
43.16
0.09
 502,100 43.07 43.26 42.97 5,520 111,800 -4.9
#109 05/12/2023
43.07
-0.84
 494,900 43.91 43.91 42.88 6,700 115,900 -5.0
#110 04/12/2023
43.91
0.47
 896,000 43.44 44.01 42.97 105,100 220,600 -5.3
#111 01/12/2023
43.44
0.09
 329,400 43.35 43.44 42.88 100 0 0.0
#112 30/11/2023
43.35
0.38
 350,100 42.97 43.54 42.79 100,637 0 4.6
#113 29/11/2023
42.97
0.19
 180,700 42.79 43.16 42.41 6,000 200 0.3
#114 28/11/2023
42.79
0.19
 291,000 42.60 42.97 42.22 2,300 43,100 -1.8
#115 27/11/2023
42.60
-0.19
 254,600 42.79 43.54 42.60 12,600 40,900 -1.3
#116 24/11/2023
42.79
0
 480,500 42.79 43.07 42.22 40,600 10,000 1.4
#117 23/11/2023
42.79
-0.66
 713,700 43.44 43.73 42.79 226,700 164,400 2.9
#118 22/11/2023
43.44
-0.19
 848,700 43.63 44.01 43.16 283,700 400,100 -5.4
#119 21/11/2023
43.63
-0.38
 445,300 44.01 44.38 43.54 76,410 197,500 -5.6
#120 20/11/2023
44.01
0.09
 257,100 43.91 44.10 43.26 17,900 32,100 -0.7
#121 17/11/2023
43.91
-0.94
 654,300 44.85 44.95 43.63 51,800 108,700 -2.7
#122 16/11/2023
44.85
0.56
 690,200 44.29 44.85 44.10 347,000 201,000 6.9
#123 15/11/2023
44.29
-0.09
 458,200 44.38 45.13 44.19 37,300 90,200 -2.5
#124 14/11/2023
44.38
0.28
 301,300 44.10 44.57 44.01 22,300 100 1.0
#125 13/11/2023
44.10
0.19
 520,600 43.91 44.38 43.73 37,000 0 1.7
#126 10/11/2023
43.91
-0.66
 816,500 44.57 44.57 43.91 123,900 145,000 -1.0
#127 09/11/2023
44.57
-0.47
 939,400 45.04 45.13 44.38 258,700 310,000 -2.5
#128 08/11/2023
45.04
0.56
 878,100 44.48 45.04 44.01 69,400 200,000 -6.2
#129 07/11/2023
44.48
-0.56
 563,500 45.04 45.23 44.38 135,500 94,400 2.0
#130 06/11/2023
45.04
1.31
 977,000 43.73 45.04 43.63 310,000 100,400 10.0
#131 03/11/2023
43.73
0.75
 672,300 42.97 43.91 43.26 1,200 140,000 -6.4
#132 02/11/2023
42.97
0.94
 336,800 42.04 43.07 42.04 100 1,500 -0.1
#133 01/11/2023
42.04
0.84
 476,500 41.19 42.04 41.19 4,000 0 0.2
#134 31/10/2023
41.19
-1.31
 725,900 42.51 42.79 40.07 2,600 0 0.1
#135 30/10/2023
42.51
-0.94
 364,400 43.44 43.44 42.22 100,000 0 4.6
#136 27/10/2023
43.44
0.38
 380,200 43.07 43.63 42.51 200 0 0.0
#137 26/10/2023
43.07
-1.88
 1,005,700 44.95 44.95 42.04 102,200 0 4.7
#138 25/10/2023
44.95
0.66
 425,600 44.29 45.04 44.19 250,000 10,000 11.5
#139 24/10/2023
44.29
0.38
 255,800 43.91 44.66 43.73 0 0 0
#140 23/10/2023
43.91
-0.38
 455,200 44.29 44.38 43.54 240,100 0 11.2
#141 20/10/2023
44.29
0.66
 831,000 43.63 44.57 42.97 206,600 0 9.6
#142 19/10/2023
43.63
-1.13
 651,400 44.76 45.41 43.54 4,000 0 0.2
#143 18/10/2023
44.76
0
 997,100 44.76 45.51 44.19 1,300 22,700 -1.0
#144 17/10/2023
44.76
-1.22
 1,083,400 45.98 46.26 44.57 950 7,300 -0.3
#145 16/10/2023
45.98
-0.56
 710,300 46.54 46.82 45.88 200 100,300 -4.9
#146 13/10/2023
46.54
-0.28
 742,600 46.82 46.82 45.79 50,000 20,000 1.5
#147 12/10/2023
46.82
-0.28
 1,308,000 47.10 47.10 46.63 170,100 105,000 3.3
#148 11/10/2023
47.10
0.75
 684,300 46.35 47.10 45.98 132,200 3,500 6.4
#149 10/10/2023
46.35
0.66
 687,600 45.70 47.29 45.98 0 300 -0.0
#150 09/10/2023
45.70
0.38
 285,400 45.32 45.98 45.23 11,700 0 0.6
#151 06/10/2023
45.32
0.47
 261,700 44.85 45.41 44.38 300 0 0.0
#152 05/10/2023
44.85
-0.66
 334,300 45.51 45.51 44.57 6,500 100 0.3
#153 04/10/2023
45.51
0.56
 686,900 44.95 45.60 43.73 155,000 48,938 5.1
#154 03/10/2023
44.95
-0.94
 841,800 45.88 45.98 44.66 102,300 8,010 4.5
#155 02/10/2023
45.88
-0.28
 298,800 46.17 46.45 45.88 1,100 680 0.0
#156 29/09/2023
46.17
0.66
 537,000 45.51 46.92 45.88 71,500 3,400 3.4
#157 28/09/2023
45.51
-0.28
 709,500 45.79 45.88 44.95 103,000 0 5.0
#158 27/09/2023
45.79
0
 1,420,100 45.79 45.88 44.57 800 4,000 -0.2
#159 26/09/2023
45.79
0.28
 1,164,000 45.51 46.54 45.32 2,800 4,500 -0.1
#160 25/09/2023
45.51
-1.41
 1,482,900 46.92 47.67 45.32 51,000 0 2.5
#161 22/09/2023
46.92
-0.84
 1,926,600 47.76 47.76 46.35 7,700 0 0.4
#162 21/09/2023
47.76
-1.22
 2,408,600 48.98 48.98 47.57 0 0 0
#163 20/09/2023
48.98
0.28
 1,423,900 48.70 49.36 48.51 200,800 484,100 -14.7
#164 19/09/2023
48.70
0.66
 1,395,700 48.04 48.70 47.85 18,900 103,600 -4.4
#165 18/09/2023
48.04
1.13
 1,789,300 46.92 48.70 46.82 10,020 105,400 -4.8
#166 15/09/2023
46.92
0.56
 1,114,200 46.35 47.48 46.26 100,000 34,800 3.2
#167 14/09/2023
46.35
-0.56
 1,061,600 46.92 47.10 45.98 27,200 0 1.3
#168 13/09/2023
46.92
-0.09
 1,229,600 47.01 47.76 46.45 122,000 291,000 -8.5
#169 12/09/2023
47.01
0.66
 831,800 46.35 47.20 46.26 212,200 86,152 6.3
#170 11/09/2023
46.35
-1.03
 1,134,500 47.38 47.67 46.17 77,200 0 3.9
#171 08/09/2023
47.38
0.47
 787,100 46.92 47.67 46.92 0 100 -0.0
#172 07/09/2023
46.92
-0.94
 1,550,000 47.85 47.95 46.63 53,220 194,500 -7.1
#173 06/09/2023
47.85
0.19
 1,186,300 47.67 48.23 47.38 100,680 165,100 -3.3
#174 05/09/2023
47.67
0.66
 1,135,600 47.01 48.23 47.01 4,500 101,000 -4.9
#175 31/08/2023
47.01
0.28
 1,315,800 46.73 47.38 46.45 155,100 301,678 -7.3
#176 30/08/2023
46.73
-0.19
 691,300 46.92 47.48 46.07 0 0 0
#177 29/08/2023
46.92
1.22
 1,831,200 45.70 47.38 45.98 2,600 200,000 -9.8
#178 28/08/2023
45.70
0.19
 1,208,900 45.51 46.26 45.23 500 200,029 -9.7
#179 25/08/2023
45.51
-0.56
 907,700 46.07 46.73 45.23 102,000 233,700 -6.4
#180 24/08/2023
46.07
3.10
 2,843,200 42.97 46.73 43.63 169,800 421,000 -12.4
#181 23/08/2023
42.97
-0.19
 377,600 43.16 44.19 42.88 100 10,000 -0.5
#182 22/08/2023
43.16
0
 585,400 43.16 43.44 42.24 1,000 0 0.0
#183 21/08/2023
43.16
0.73
 717,200 42.43 43.62 42.24 201,000 0 9.4
#184 18/08/2023
42.43
-1.47
 2,228,400 43.90 44.08 42.24 304,100 1,200 14.1
#185 17/08/2023
43.90
-0.83
 1,520,900 44.72 44.91 43.90 108,022 60,110 2.3
#186 16/08/2023
44.72
-0.55
 1,318,600 45.27 45.27 44.63 191,276 500 9.3
#187 15/08/2023
45.27
0.64
 1,086,800 44.63 45.46 44.45 175,500 30,000 7.1
#188 14/08/2023
44.63
0.55
 2,004,200 44.08 44.91 43.90 162,300 50,000 5.4
#189 11/08/2023
44.08
-1.93
 3,476,600 46.01 46.38 43.99 141,600 303,000 -7.8
#190 10/08/2023
46.01
-0.83
 1,478,200 46.84 47.11 45.73 95,900 10,500 4.3
#191 09/08/2023
46.84
-0.37
 1,549,500 47.20 47.66 46.56 200 205,000 -10.5
#192 08/08/2023
47.20
0.64
 1,389,500 46.56 47.57 46.65 8,200 220,000 -10.8
#193 07/08/2023
46.56
0.73
 1,527,200 45.83 47.39 45.83 0 289,100 -14.6
#194 04/08/2023
45.83
-0.73
 1,876,300 46.56 46.74 45.64 31,700 300,100 -13.4
#195 03/08/2023
46.56
-0.09
 756,400 46.65 47.20 46.28 600 146,600 -7.4
#196 02/08/2023
46.65
-0.18
 999,300 46.84 47.11 46.19 0 0 0
#197 01/08/2023
46.84
0.09
 1,195,000 46.74 47.66 46.74 0 0 0
#198 31/07/2023
46.74
-1.38
 2,471,500 48.12 48.21 46.65 117,300 772,000 -33.5
#199 28/07/2023
48.12
-0.37
 694,600 48.49 48.86 47.94 1,100 100,000 -5.2
#200 27/07/2023
48.49
0.09
 1,386,100 48.40 49.41 47.75 22,600 61,100 -2.0

Chính sách bảo mật | Điều khoản sử dụng |