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)
#201 26/07/2023
48.40
-0.64
 2,106,000 49.04 50.51 48.31 10,200 212,600 -10.9
#202 25/07/2023
49.04
-0.55
 1,257,000 49.59 50.05 48.67 136,800 211,297 -4.0
#203 24/07/2023
49.59
0.46
 1,373,200 49.13 49.59 48.67 400 163,100 -8.7
#204 21/07/2023
49.13
0.46
 1,103,100 48.67 49.77 48.67 900 58,800 -3.1
#205 20/07/2023
48.67
1.01
 1,182,500 47.66 48.76 47.39 400 60,300 -3.1
#206 19/07/2023
47.66
0.28
 826,800 47.39 47.94 46.93 2,100 100,100 -5.0
#207 18/07/2023
47.39
-0.28
 837,800 47.66 47.75 46.65 700 20,200 -1.0
#208 17/07/2023
47.66
-0.09
 1,222,600 47.75 48.86 47.30 200 300 -0.0
#209 14/07/2023
47.75
0.55
 1,363,700 47.20 48.40 47.20 200 200 -0.0
#210 13/07/2023
47.20
0.09
 1,594,800 47.11 48.03 46.65 68,900 400,200 -17.0
#211 12/07/2023
47.11
0.92
 1,852,600 46.19 47.39 46.38 45,000 402,710 -18.2
#212 11/07/2023
46.19
1.65
 1,582,700 44.54 46.28 44.63 109,100 104,200 0.2
#213 10/07/2023
44.54
0
 928,300 44.54 45.09 44.36 10,610 96,030 -4.2
#214 07/07/2023
44.54
-0.64
 1,778,900 45.18 45.18 44.08 15,100 610,000 -28.9
#215 06/07/2023
45.18
-0.64
 851,300 45.83 46.01 45.00 15,000 200,100 -9.1
#216 05/07/2023
45.83
0.92
 2,159,602 44.91 47.20 43.71 10,150 239,300 -11.4
#217 04/07/2023
44.91
-0.18
 899,161 45.09 45.83 44.63 8,200 165,700 -7.7
#218 03/07/2023
45.09
1.10
 1,562,825 43.99 45.18 44.08 0 360,000 -17.6
#219 30/06/2023
43.99
0.37
 933,734 43.62 44.26 43.44 150,150 47,400 4.9
#220 29/06/2023
43.62
0.09
 1,309,523 43.53 44.17 43.07 97,100 115,000 -0.8
#221 28/06/2023
43.53
-0.73
 1,079,782 44.26 44.36 43.44 4,000 210,047 -9.8
#222 27/06/2023
44.26
-0.37
 347,997 44.63 44.72 44.17 0 133,054 -6.4
#223 26/06/2023
44.63
0.28
 1,537,072 44.36 44.91 43.07 11,400 191,500 -8.7
#224 23/06/2023
44.36
-0.28
 1,293,893 44.63 44.91 44.08 0 100,000 -4.8
#225 22/06/2023
44.63
-0.18
 803,160 44.82 45.46 44.54 0 164,876 -8.1
#226 21/06/2023
44.82
-0.09
 1,171,842 44.91 45.83 44.36 91,000 186,900 -4.7
#227 20/06/2023
44.91
0.37
 903,699 44.54 45.55 44.26 181,000 105,500 3.7
#228 19/06/2023
44.54
2.20
 1,977,223 42.34 45.00 42.52 0 123,300 -5.9
#229 16/06/2023
42.34
1.01
 1,528,346 41.33 42.80 41.33 6,100 276,500 -12.5
#230 15/06/2023
41.33
0.37
 1,123,105 40.96 41.88 41.14 271,000 639,600 -16.6
#231 14/06/2023
40.96
-0.64
 612,428 41.60 42.43 40.96 0 294,000 -13.3
#232 13/06/2023
41.60
0.83
 1,626,136 40.77 43.16 40.96 0 0 0
#233 12/06/2023
40.77
0.83
 417,593 39.95 40.87 39.76 610 10 0.0
#234 09/06/2023
39.95
0.46
 455,070 39.49 40.77 39.40 100 191,000 -8.3
#235 08/06/2023
39.49
-0.37
 594,944 39.86 40.04 39.40 0 170,500 -7.4
#236 07/06/2023
39.86
-0.09
 467,609 39.95 40.22 39.49 21,010 190,010 -7.3
#237 06/06/2023
39.95
-0.18
 1,076,588 40.13 40.32 39.86 40,000 108,800 -3.0
#238 05/06/2023
40.13
-1.19
 671,586 41.33 41.42 39.95 31,500 110,000 -3.5
#239 02/06/2023
41.33
0
 699,384 41.33 41.97 40.96 633,000 581,500 2.3
#240 01/06/2023
41.33
1.38
 800,597 39.95 41.69 39.86 73,000 73,333 -0.0
#241 31/05/2023
39.95
-0.46
 1,045,104 40.41 41.05 39.86 33,500 1,010,100 -42.7
#242 30/05/2023
40.41
0.92
 1,232,749 39.49 40.68 39.12 140,010 1,088,600 -41.2
#243 29/05/2023
39.49
0
 39,715 39.49 39.76 39.49 3,000 119,410 -5.0
#244 26/05/2023
39.49
-0.46
 270,391 39.95 40.04 39.40 30,100 168,800 -6.0
#245 25/05/2023
39.95
-0.46
 360,604 40.41 40.59 39.76 103,100 250,900 -6.4
#246 24/05/2023
40.41
-0.46
 362,608 40.87 41.05 40.41 104,700 154,200 -2.2
#247 23/05/2023
40.87
0.09
 216,148 40.77 41.33 40.77 26,000 114,700 -4.0
#248 22/05/2023
40.77
-1.01
 464,133 41.78 41.88 40.68 76,300 307,500 -10.3
#249 19/05/2023
41.78
0.09
 432,035 41.69 41.97 41.78 261,000 82,300 8.2
#250 18/05/2023
41.69
-0.46
 233,694 42.15 42.52 41.60 8,800 54,700 -2.1
#251 17/05/2023
42.15
-0.09
 1,122,658 42.24 45.73 41.51 153,800 675,600 -24.3
#252 16/05/2023
42.24
0
 290,960 42.24 42.24 41.78 100,000 200,840 -4.6
#253 15/05/2023
42.24
0.73
 904,210 41.51 42.61 41.51 352,500 432,400 -3.6
#254 12/05/2023
41.51
0.83
 583,597 40.68 41.69 40.68 0 154,000 -6.9
#255 11/05/2023
40.68
0
 125,496 40.68 40.87 40.59 0 40 -0.0
#256 10/05/2023
40.68
0.28
 124,313 40.41 40.68 40.41 0 900 -0.0
#257 09/05/2023
40.41
-0.46
 149,764 40.87 40.87 40.41 0 5,100 -0.2
#258 08/05/2023
40.87
0.46
 173,944 40.41 40.87 40.50 2,000 100 0.1
#259 05/05/2023
40.41
1.56
 529,418 38.85 41.33 38.94 0 1,100 -0.0
#260 04/05/2023
38.85
-0.18
 180,061 39.03 39.03 38.57 0 66,400 -2.8
#261 28/04/2023
39.03
0.18
 170,845 38.85 39.40 38.75 10,000 99,600 -3.8
#262 27/04/2023
38.85
-0.64
 117,700 39.49 39.76 38.48 28,000 10,500 0.7
#263 26/04/2023
39.49
-0.37
 125,318 39.86 40.41 39.31 600 7,500 -0.3
#264 25/04/2023
39.86
-0.09
 257,990 39.95 40.41 39.49 300 47,000 -2.0
#265 24/04/2023
39.95
0.92
 391,729 39.03 40.22 39.21 40,000 162,000 -5.3
#266 21/04/2023
39.03
0.92
 472,343 38.11 40.32 38.11 1,100 20,600 -0.8
#267 20/04/2023
38.11
-0.18
 123,386 38.30 38.30 37.29 34,910 14,210 0.9
#268 19/04/2023
38.30
-0.18
 202,645 38.48 38.57 38.20 160,200 110,100 2.1
#269 18/04/2023
38.48
0.46
 267,180 38.02 39.03 37.74 10,200 100,000 -3.8
#270 17/04/2023
38.02
-0.09
 44,269 38.11 39.40 37.65 1,700 1,300 0.0
#271 14/04/2023
38.11
0.09
 497,518 38.02 38.38 37.93 212,100 0 9.1
#272 13/04/2023
38.02
0
 191,055 38.02 38.11 37.93 135,500 18,300 5.0
#273 12/04/2023
38.02
0.53
 267,690 37.49 38.11 37.23 84,500 0 3.6
#274 11/04/2023
37.49
0.27
 40,367 37.23 37.76 37.23 15,900 0 0.7
#275 10/04/2023
37.23
0.18
 300,762 37.05 38.11 37.05 610 212,300 -8.9
#276 07/04/2023
37.05
-0.09
 226,486 37.14 37.58 36.96 94,800 162,600 -2.8
#277 06/04/2023
37.14
-0.27
 234,861 37.40 38.11 37.14 102,400 0 4.3
#278 05/04/2023
37.40
0.18
 131,549 37.23 37.58 37.05 100 41,100 -1.7
#279 04/04/2023
37.23
1.33
 457,786 35.90 37.49 36.16 54,700 100,200 -1.9
#280 03/04/2023
35.90
0.27
 437,945 35.63 36.07 34.57 1,900 0 0.1
#281 31/03/2023
35.63
0.18
 52,576 35.45 36.25 35.45 0 0 0
#282 30/03/2023
35.45
0.80
 303,760 34.65 35.63 34.83 200 80,000 -3.2
#283 29/03/2023
34.65
0.35
 225,690 34.30 34.65 34.39 0 91,400 -3.6
#284 28/03/2023
34.30
0
 88,759 34.30 34.30 34.12 0 50,000 -1.9
#285 27/03/2023
34.30
0.62
 80,989 33.68 34.30 33.95 0 25,000 -1.0
#286 24/03/2023
33.68
-0.27
 113,405 33.95 34.03 33.68 23,000 100,000 -2.9
#287 23/03/2023
33.95
0
 0 33.95 33.95 33.95 18,000 0 0.7
#288 22/03/2023
33.95
-0.27
 161,542 34.21 34.21 33.86 47,000 120,000 -2.8
#289 21/03/2023
34.21
0.09
 135,775 34.12 34.30 34.03 117,500 60,000 2.2
#290 20/03/2023
34.12
-0.09
 107,516 34.21 34.21 33.95 60,000 50,000 0.4
#291 17/03/2023
34.21
-0.09
 114,610 34.30 34.39 34.12 35,000 90,000 -2.1
#292 16/03/2023
34.30
-0.18
 136,341 34.48 34.48 33.95 40,000 0 1.5
#293 15/03/2023
34.48
0.80
 296,800 33.68 34.48 33.95 60,000 163,300 -4.0
#294 14/03/2023
33.68
-0.44
 259,036 34.12 34.12 33.50 0 0 0
#295 13/03/2023
34.12
-0.44
 105,756 34.57 34.57 34.12 0 100,000 -3.9
#296 10/03/2023
34.57
0.44
 94,225 34.12 34.83 34.12 0 0 0
#297 09/03/2023
34.12
-0.09
 161,139 34.21 34.39 34.03 1,000 100,000 -3.8
#298 08/03/2023
34.21
0
 40,600 34.21 34.30 34.12 0 0 0
#299 07/03/2023
34.21
0.18
 55,621 34.03 34.30 34.03 300 0 0.0
#300 06/03/2023
34.03
-0.44
 116,500 34.48 34.57 33.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |