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

14.70
0.90
(6.52%)
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) 		-1.20 -8% 136,600 0 0
13.60
15
13.80
2 tháng
(2024-07-22) 		0.40 2.99% 672,400 -377,375 -5.3
12.50
15
13.80
3 tháng
(2024-06-20) 		1.30 10.40% 881,900 -394,175 -5.5
11.30
15
13.80
6 tháng
(2024-03-22) 		2.40 21.05% 1,024,004 -404,975 -5.7
11.30
15
13.80
12 tháng
(2023-09-25) 		1.84 15.38% 1,089,631 -410,775 -5.7
10.75
15
13.80
24 tháng
(2022-09-29) 		-0.53 -3.68% 1,701,841 -442,775 -6.1
9.62
15
13.80
36 tháng
(2021-10-04) 		0.91 7.03% 2,542,520 -419,075 -5.7
9.62
16.80
13.80
60 tháng
(2019-10-15) 		2.61 23.27% 3,737,684 -776,040 -10.6
9.62
16.80
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2009
2.39
 5,400 2.54 2.54 2.37 0 0 0
19/11/2009
2.54
 3,100 2.73 2.92 2.54 0 0 0
18/11/2009
2.73
 100 2.74 2.74 2.73 0 0 0
17/11/2009
2.74
 300 2.73 2.74 2.40 0 0 0
16/11/2009
2.73
 3,300 2.61 2.73 2.41 0 0 0
13/11/2009
2.61
 5,900 2.46 2.61 2.44 0 0 0
12/11/2009
2.46
 7,200 2.31 2.46 2.31 0 0 0
11/11/2009
2.31
 0 2.31 2.31 2.31 0 0 0
10/11/2009
2.31
 3,500 2.52 2.52 2.29 0 0 0
09/11/2009
2.52
 3,300 2.40 2.52 2.31 0 0 0
06/11/2009
2.40
 2,400 2.38 2.52 2.38 0 0 0
05/11/2009
2.38
 100 2.23 2.38 2.38 0 0 0
04/11/2009
2.23
 4,000 2.22 2.23 2.23 0 0 0
03/11/2009
2.22
 1,300 2.37 2.37 2.22 0 0 0
02/11/2009
2.37
 1,900 2.52 2.52 2.37 0 0 0
30/10/2009
2.52
 2,300 2.67 2.67 2.51 0 0 0
29/10/2009
2.67
 1,300 2.84 2.84 2.66 0 0 0
28/10/2009
2.84
 10,200 3.05 3.05 2.84 0 0 0
27/10/2009
3.05
 3,100 3.09 3.09 3.05 0 0 0
26/10/2009
3.09
 1,300 3.09 3.30 3.09 0 0 0
23/10/2009
3.09
 9,400 2.89 3.09 3.04 0 0 0
22/10/2009
2.89
 4,900 2.94 2.94 2.89 0 0 0
21/10/2009
2.94
 6,700 2.78 2.94 2.59 0 0 0
20/10/2009
2.78
 2,700 2.94 2.94 2.78 0 0 0
19/10/2009
2.94
 5,200 3.15 3.15 2.92 0 0 0
16/10/2009
3.15
 1,700 2.99 3.15 2.94 0 0 0
15/10/2009
2.99
 13,700 3.08 3.14 2.96 0 0 0
14/10/2009
3.08
 5,400 3.30 3.30 3.08 0 0 0
13/10/2009
3.30
 3,300 3.10 3.31 3.30 0 0 0
12/10/2009
3.10
 600 2.94 3.10 3.10 0 0 0
09/10/2009
2.94
 5,900 2.75 2.94 2.75 0 0 0
08/10/2009
2.75
 13,500 2.57 2.75 2.75 0 0 0
07/10/2009
2.57
 2,000 2.43 2.57 2.57 0 0 0
06/10/2009
2.43
 12,400 2.30 2.43 2.28 0 0 0
05/10/2009
2.30
 4,200 2.16 2.30 2.20 0 0 0
02/10/2009
2.16
 6,100 2.02 2.16 2.12 0 0 0
01/10/2009
2.02
 10,200 1.89 2.02 1.99 0 0 0
30/09/2009
1.89
 2,100 1.94 1.94 1.89 0 0 0
29/09/2009
1.94
 200 1.89 1.94 1.89 0 0 0
28/09/2009
1.89
 5,100 1.87 1.89 1.87 0 0 0
25/09/2009
1.87
 300 1.89 1.89 1.87 0 0 0
24/09/2009
1.89
 6,000 1.89 1.89 1.86 0 0 0
23/09/2009
1.89
 8,000 1.90 1.91 1.89 0 0 0
22/09/2009
1.90
 6,000 1.94 1.94 1.89 0 0 0
21/09/2009
1.94
 10,800 1.89 1.95 1.89 0 0 0
18/09/2009
1.89
 3,900 1.92 1.93 1.89 0 0 0
17/09/2009
1.92
 9,300 1.83 1.94 1.92 0 0 0
16/09/2009
1.83
 9,400 1.74 1.83 1.79 0 0 0
15/09/2009
1.74
 10,300 1.73 1.76 1.69 0 0 0
14/09/2009
1.73
 2,400 1.61 1.73 1.68 0 0 0
11/09/2009
1.61
 1,200 1.58 1.63 1.61 0 0 0
10/09/2009
1.58
 1,000 1.60 1.60 1.58 0 0 0
09/09/2009
1.60
 0 1.60 1.60 1.60 0 0 0
08/09/2009
1.60
 1,300 1.57 1.60 1.59 0 0 0
07/09/2009
1.57
 1,000 1.59 1.59 1.57 0 0 0
04/09/2009
1.59
 2,300 1.56 1.63 1.59 0 0 0
03/09/2009
1.56
 200 1.67 1.67 1.56 0 0 0
01/09/2009
1.67
 0 1.66 1.67 1.67 0 0 0
31/08/2009
1.66
 2,900 1.61 1.68 1.66 0 0 0
28/08/2009
1.61
 200 1.66 1.66 1.57 0 0 0
27/08/2009
1.66
 0 1.66 1.66 1.66 0 0 0
26/08/2009
1.66
 0 1.66 1.66 1.66 0 0 0
25/08/2009
1.66
 0 1.57 1.66 1.66 0 0 0
24/08/2009
1.57
 500 1.57 1.68 1.57 0 0 0
21/08/2009
1.57
 200 1.63 1.68 1.57 0 0 0
20/08/2009
1.63
 2,000 1.57 1.63 1.63 0 0 0
19/08/2009
1.57
 2,200 1.59 1.59 1.57 0 0 0
18/08/2009
1.59
 1,000 1.61 1.61 1.59 0 0 0
17/08/2009
1.61
 600 1.57 1.61 1.61 0 0 0
14/08/2009
1.57
 5,100 1.63 1.63 1.55 0 0 0
13/08/2009
1.63
 100 1.57 1.63 1.63 0 0 0
12/08/2009
1.57
 14,400 1.55 1.57 1.55 0 0 0
11/08/2009
1.55
 600 1.46 1.55 1.55 0 0 0
10/08/2009
1.46
 100 1.56 1.56 1.46 0 0 0
07/08/2009
1.56
 1,500 1.59 1.59 1.56 0 0 0
06/08/2009
1.59
 1,300 1.57 1.68 1.57 0 0 0
05/08/2009
1.57
 0 1.57 1.57 1.57 0 0 0
04/08/2009
1.57
 2,000 1.59 1.59 1.57 0 0 0
03/08/2009
1.59
 1,200 1.61 1.61 1.54 0 0 0
31/07/2009
1.61
 7,200 1.61 1.63 1.57 100 0 0
30/07/2009
1.61
 4,200 1.63 1.73 1.61 0 0 0
29/07/2009
1.63
 200 1.58 1.63 1.63 0 0 0
28/07/2009
1.58
 5,700 1.58 1.67 1.49 0 0 0
27/07/2009
1.58
 4,900 1.49 1.58 1.58 0 0 0
24/07/2009
1.49
 800 1.54 1.54 1.49 0 0 0
23/07/2009
1.54
 6,200 1.45 1.54 1.38 0 0 0
22/07/2009
1.45
 2,600 1.54 1.54 1.45 0 0 0
21/07/2009
1.54
 1,000 1.64 1.64 1.54 0 0 0
20/07/2009
1.64
 300 1.66 1.66 1.64 0 0 0
17/07/2009
1.66
 300 1.70 1.81 1.66 0 0 0
16/07/2009
1.70
 0 1.70 1.70 1.70 0 0 0
15/07/2009
1.70
 0 1.70 1.70 1.70 0 0 0
14/07/2009
1.70
 100 1.59 1.70 1.70 0 0 0
13/07/2009
1.59
 0 1.59 1.59 1.59 0 0 0
10/07/2009
1.59
 0 1.59 1.59 1.59 0 0 0
09/07/2009
1.59
 0 1.59 1.59 1.59 0 0 0
08/07/2009
1.59
 0 1.58 1.59 1.59 0 0 0
07/07/2009
1.58
 1,900 1.72 1.72 1.58 0 0 0
06/07/2009
1.72
 5,700 1.71 1.72 1.70 0 0 0
03/07/2009
1.71
 900 1.70 1.73 1.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |