CTCP Công trình Giao thông Vận tải Quảng Nam (qtc)

13.50
-1.20
(-8.16%)
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
(2024-08-21) 		-1.30 -8.78% 113,400 0 0
13.50
14.90
13.50
2 tháng
(2024-07-22) 		0.10 0.75% 699,100 -377,375 -5.3
12.50
15
13.50
3 tháng
(2024-06-24) 		1 8% 874,000 -394,175 -5.5
11.30
15
13.50
6 tháng
(2024-03-25) 		2.10 18.42% 1,050,704 -404,975 -5.7
11.30
15
13.50
12 tháng
(2023-09-26) 		1.63 13.76% 1,116,331 -410,775 -5.7
10.75
15
13.50
24 tháng
(2022-10-03) 		-0.83 -5.78% 1,728,540 -442,775 -6.1
9.62
15
13.50
36 tháng
(2021-10-06) 		0.53 4.07% 2,562,620 -419,075 -5.7
9.62
16.80
13.50
60 tháng
(2019-10-17) 		1.89 16.23% 3,759,784 -779,040 -10.6
9.62
16.80
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/02/2017
13.59
 3,000 13.34 13.59 13.44 0 600 -0.0
15/02/2017
13.34
 100 13.64 13.64 13.34 0 0 0
14/02/2017
13.64
 900 13.54 13.69 13.64 0 0 0
13/02/2017
13.54
 5,100 13.69 13.69 13.54 0 0 0
10/02/2017
13.69
 2,100 13.69 13.69 13.69 0 0 0
09/02/2017
13.69
 0 13.69 13.69 13.69 0 0 0
08/02/2017
13.69
 5,880 13.69 13.69 13.69 0 0 0
07/02/2017
13.69
 1,000 13.49 13.69 13.69 0 0 0
06/02/2017
13.49
 200 13.08 13.49 13.29 0 0 0
03/02/2017
13.08
 1,200 13.03 13.08 12.78 0 0 0
02/02/2017
13.03
 100 14.30 14.30 13.03 0 0 0
25/01/2017
14.30
 0 14.30 14.30 14.30 0 0 0
24/01/2017
14.30
 500 14.20 14.30 14.20 0 0 0
23/01/2017
14.20
 12,300 14.81 14.81 13.34 0 0 0
20/01/2017
14.81
 3,900 14.71 14.81 14.71 0 0 0
19/01/2017
14.71
 243 14.30 14.71 14.71 0 0 0
18/01/2017
14.30
 500 14.20 14.30 14.30 0 0 0
17/01/2017
14.20
 600 14.30 14.30 14.20 0 0 0
16/01/2017
14.30
 1,800 14.20 14.61 14.25 0 0 0
13/01/2017
14.20
 1,000 13.69 14.20 14.20 0 0 0
12/01/2017
13.69
 100 13.19 13.69 13.69 0 0 0
11/01/2017
13.19
 2,500 14.05 14.05 13.19 0 0 0
10/01/2017
14.05
 0 14.05 14.05 14.05 0 0 0
09/01/2017
14.05
 4,357 12.78 14.05 12.68 0 0 0
06/01/2017
12.78
 1,000 13.03 13.03 12.73 0 0 0
05/01/2017
13.03
 3,200 13.03 13.03 13.03 0 0 0
04/01/2017
13.03
 7,800 13.44 13.44 13.03 0 0 0
03/01/2017
13.44
 1,700 13.69 13.69 13.44 0 0 0
30/12/2016
13.69
 2,000 13.69 13.69 13.69 0 0 0
29/12/2016
13.69
 3,000 13.69 13.69 13.69 0 0 0
28/12/2016
13.69
 0 13.69 13.69 13.69 0 0 0
27/12/2016
13.69
 0 13.69 13.69 13.69 0 0 0
26/12/2016
13.69
 0 13.69 13.69 13.69 0 0 0
23/12/2016
13.69
 1,000 13.44 13.69 13.44 0 0 0
22/12/2016
13.44
 700 13.44 13.44 12.93 0 0 0
21/12/2016
13.44
 0 13.44 13.44 13.44 0 0 0
20/12/2016
13.44
 1,700 13.64 13.69 13.44 0 0 0
19/12/2016
13.64
 0 13.64 13.64 13.64 0 0 0
16/12/2016
13.64
 0 13.64 13.64 13.64 0 0 0
15/12/2016
13.64
 200 12.43 13.64 13.64 0 0 0
14/12/2016
12.43
 1,000 12.32 13.54 12.43 0 0 0
13/12/2016
12.32
 100 13.69 13.69 12.32 0 0 0
12/12/2016
13.69
 0 13.69 13.69 13.69 0 0 0
09/12/2016
13.69
 1,810 13.69 13.69 13.69 0 0 0
08/12/2016
13.69
 0 13.69 13.69 13.69 0 0 0
07/12/2016
13.69
 3,000 13.95 13.95 13.69 0 0 0
06/12/2016
13.95
 0 13.95 13.95 13.95 0 0 0
05/12/2016
13.95
 0 13.95 13.95 13.95 0 0 0
02/12/2016
13.95
 0 13.95 13.95 13.95 0 0 0
01/12/2016
13.95
 5,200 14.20 14.20 13.95 0 0 0
30/11/2016
14.20
 7,010 14.25 14.25 14.20 7,000 0 0.2
29/11/2016
14.25
 100 14.25 14.25 14.25 0 0 0
28/11/2016
14.25
 5,700 14.20 14.25 14.20 5,700 0 0.2
25/11/2016
14.20
 3,400 14.20 14.20 14.15 3,400 0 0.1
24/11/2016
14.20
 0 14.20 14.20 14.20 0 0 0
23/11/2016
14.20
 1,500 14.20 14.25 14.20 500 0 0.0
22/11/2016
14.20
 1,000 14.25 14.25 14.20 0 0 0
21/11/2016
14.25
 900 14.25 14.25 14.25 0 500 -0.0
18/11/2016
14.25
 200 14.20 14.25 14.20 100 0 0.0
17/11/2016
14.20
 1,000 14.45 14.45 14.20 1,000 0 0.0
16/11/2016
14.45
 0 14.45 14.45 14.45 0 0 0
15/11/2016
14.45
 6,500 14.45 14.45 14.45 0 0 0
14/11/2016
14.45
 500 14.96 14.96 14.45 0 0 0
11/11/2016
14.96
 0 14.96 14.96 14.96 0 0 0
10/11/2016
14.96
 1,700 14.45 14.96 14.45 500 0 0.0
09/11/2016
14.45
 9,300 14.45 14.45 14.45 5,000 0 0.1
08/11/2016
14.45
 900 14.45 14.45 14.45 900 0 0.0
07/11/2016
14.45
 1,010 14.20 14.45 14.45 0 0 0
04/11/2016
14.20
 5,400 14.25 14.56 14.20 5,300 0 0.1
03/11/2016
14.25
 1,600 14.10 14.35 14.25 0 0 0
02/11/2016
14.10
 3,700 13.90 14.20 13.95 0 0 0
01/11/2016
13.90
 3,400 14.25 14.25 13.74 1,900 0 0.1
31/10/2016
14.25
 6,200 14.81 14.81 14.20 5,700 0 0.2
28/10/2016
14.81
 2,100 14.66 14.81 14.56 1,300 0 0.0
27/10/2016
14.66
 3,200 14.81 14.81 13.74 0 0 0
26/10/2016
14.81
 33,400 14.81 14.81 13.34 0 0 0
25/10/2016
14.81
 13,450 16.43 16.43 14.81 3,800 0 0.1
24/10/2016
16.43
 29,500 18.26 18.26 16.43 4,400 0 0.1
21/10/2016
18.26
 42,600 20.29 20.29 18.26 0 0 0
20/10/2016
20.29
 3,100 20.49 20.79 20.29 0 0 0
19/10/2016
20.49
 700 20.49 20.54 20.49 0 0 0
18/10/2016
20.49
 6,500 20.19 20.49 19.78 0 0 0
17/10/2016
20.19
 9,810 18.77 20.29 18.77 0 0 0
14/10/2016
18.77
 2,695 18.51 18.77 18.56 0 5 -0.0
13/10/2016
18.51
 1,835 18.26 18.51 18.26 0 35 -0.0
12/10/2016
18.26
 5,510 18.51 18.51 18.26 0 10 -0.0
11/10/2016
18.51
 4,000 18.06 18.97 18.26 0 0 0
10/10/2016
18.06
 26,200 17.40 19.12 18.06 0 16,400 -0.6
07/10/2016
17.40
 5,665 17.70 17.75 16.08 0 0 0
06/10/2016
17.70
 2,800 17.70 18.00 17.70 0 0 0
05/10/2016
17.70
 2,810 18.00 18.00 17.70 0 0 0
04/10/2016
18.00
 6,300 18.26 18.26 18.00 2,100 200 0.1
03/10/2016
18.26
 3,900 18.66 18.66 18.26 0 2,000 -0.1
30/09/2016
18.66
 12,900 18.41 18.66 18.36 0 8,000 -0.3
29/09/2016
18.41
 12,450 18.00 18.41 18.00 0 6,000 -0.2
28/09/2016
18.00
 1,000 18.11 18.11 18.00 0 0 0
27/09/2016
18.11
 2,500 18.26 18.26 17.75 0 0 0
26/09/2016
18.26
 1,400 18.21 18.26 18.21 0 1,100 -0.0
23/09/2016
18.21
 2,980 18.31 18.31 17.75 0 0 0
22/09/2016
18.31
 12,300 17.50 18.51 16.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |