CTCP Đường Quảng Ngãi (qns)

48
0.70
(1.48%)
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) 		0.50 1.04% 4,286,400 -1,156,500 -54.6
46.70
48.10
48
2 tháng
(2024-07-22) 		0.20 0.42% 12,237,300 -3,447,850 -163.8
45.84
48.10
48
3 tháng
(2024-06-24) 		0.50 1.04% 21,538,600 -4,726,671 -227.0
45.84
48.97
48
6 tháng
(2024-03-25) 		2.90 6.42% 73,265,300 -4,843,647 -229.7
44.57
50.54
48
12 tháng
(2023-09-26) 		3.15 7.03% 152,602,700 -7,849,026 -363.3
40.35
50.54
48
24 tháng
(2022-10-03) 		11.11 30.10% 290,139,040 -16,619,417 -804.2
29.13
50.54
48
36 tháng
(2021-10-06) 		6.82 16.56% 434,526,849 -10,393,459 -481.5
29.13
50.54
48
60 tháng
(2019-10-17) 		28.40 144.93% 600,852,096 -8,197,772 -381.0
13.86
50.54
48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
32.64
 151,472 33.16 33.34 32.47 85,200 0 3.2
13/02/2023
33.16
 164,585 33.42 33.77 32.38 95,100 0 3.6
10/02/2023
33.42
 208,072 34.20 34.72 32.99 75,300 23,600 2.0
09/02/2023
34.20
 353,070 33.08 34.29 33.16 293,900 0 11.5
08/02/2023
33.08
 247,808 32.90 33.25 32.64 98,500 30,000 2.6
07/02/2023
32.90
 429,675 32.38 32.90 32.29 249,000 0 9.3
06/02/2023
32.38
 151,440 32.64 32.64 32.21 10,300 0 0.4
03/02/2023
32.64
 399,392 31.95 32.99 32.12 110,000 50,000 2.2
02/02/2023
31.95
 292,245 32.47 32.64 31.69 0 0 0
01/02/2023
32.47
 570,360 31.25 33.34 31.43 100,000 65,000 1.3
31/01/2023
31.25
 327,729 31.43 32.21 31.25 35,100 50,200 -0.5
30/01/2023
31.43
 315,090 30.82 31.43 30.73 152,000 48,200 3.7
27/01/2023
30.82
 83,576 30.38 30.99 30.56 14,100 19,200 -0.2
19/01/2023
30.38
 130,753 30.38 30.47 30.04 0 11,000 -0.4
18/01/2023
30.38
 154,909 29.95 30.56 29.95 100,000 27,200 2.5
17/01/2023
29.95
 199,332 29.78 30.04 29.52 100,000 1,004 3.4
16/01/2023
29.78
 119,581 29.60 29.78 29.08 0 0 0
13/01/2023
29.60
 114,423 29.69 29.69 29.26 1,400 0 0.0
12/01/2023
29.69
 99,121 29.69 29.78 29.52 0 0 0
11/01/2023
29.69
 160,289 29.69 29.95 29.52 200 0 0.0
10/01/2023
29.69
 115,400 29.78 29.86 29.52 2,300 14,400 -0.4
09/01/2023
29.78
 110,576 29.78 30.30 29.52 2,600 0 0.1
06/01/2023
29.78
 103,743 30.21 30.38 29.78 0 0 0
05/01/2023
30.21
 88,400 29.52 30.56 30.21 2,200 29,600 -1.0
04/01/2023: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2023
29.52
 89,389 30.73 31.51 29.52 1,000 0 0.0
03/01/2023
30.73
 150,868 30.22 30.82 30.22 55,000 2,300 1.9
30/12/2022
30.22
 144,176 30.22 30.39 30.14 0 96,570 -3.5
29/12/2022
30.22
 70,324 30.39 30.73 30.14 0 21,700 -0.8
28/12/2022
30.39
 151,551 30.14 30.48 30.06 50,100 0 1.8
27/12/2022
30.14
 162,202 29.80 30.65 29.55 0 0 0
26/12/2022
29.80
 349,485 30.56 31.07 29.63 85,000 0 3.1
23/12/2022
30.56
 222,157 30.56 30.82 30.56 20,000 3,200 0.6
22/12/2022
30.56
 369,458 30.14 31.07 30.39 0 48,500 -1.8
21/12/2022
30.14
 402,770 29.97 30.48 29.97 20,000 81,500 -2.2
20/12/2022
29.97
 103,846 30.31 30.31 29.80 1,200 0 0.0
19/12/2022
30.31
 169,650 30.22 30.65 30.22 300 83,800 -3.0
16/12/2022
30.22
 163,433 30.14 30.39 30.14 80,000 60,100 0.7
15/12/2022
30.14
 93,010 30.22 30.48 30.06 0 56,600 -2.0
14/12/2022
30.22
 285,277 30.31 30.39 29.97 40,200 115,000 -2.7
13/12/2022
30.31
 131,199 30.39 30.65 29.55 36,800 17,800 0.7
12/12/2022
30.39
 178,023 30.90 31.24 30.31 57,100 92,500 -1.3
09/12/2022
30.90
 61,692 31.15 31.24 30.90 0 17,400 -0.6
08/12/2022
31.15
 180,523 31.49 31.66 31.07 800 147,200 -5.4
07/12/2022
31.49
 98,710 31.41 32.08 31.24 59,800 27,700 1.2
06/12/2022
31.41
 114,352 32.34 32.42 31.24 200 0 0.0
05/12/2022
32.34
 102,877 32.08 32.67 32.00 9,000 0 0.3
02/12/2022
32.08
 113,200 31.32 32.08 31.41 42,000 0 1.6
01/12/2022
31.32
 115,303 31.58 32.08 31.32 30,900 0 1.2
30/11/2022
31.58
 96,000 31.24 31.58 31.15 40,000 0 1.5
29/11/2022
31.24
 100,388 30.98 31.74 30.82 0 23,000 -0.8
28/11/2022
30.98
 294,487 30.14 31.07 30.39 60,000 30,000 1.1
25/11/2022
30.14
 79,800 29.63 30.48 29.63 45,400 8,000 1.3
24/11/2022
29.63
 86,200 29.89 29.89 29.55 59,600 1,340 2.0
23/11/2022
29.89
 60,920 29.55 29.89 29.13 50,000 0 1.8
22/11/2022
29.55
 102,725 29.72 29.89 29.55 30,000 0 1.1
21/11/2022
29.72
 353,395 29.30 29.80 29.13 244,000 5,500 8.4
18/11/2022
29.30
 75,037 29.55 29.55 28.71 21,100 10,000 0.4
17/11/2022
29.55
 123,005 29.13 29.55 28.03 7,900 0 0.3
16/11/2022
29.13
 459,413 29.13 29.55 26.34 202,100 188,530 0.4
15/11/2022
29.13
 256,614 31.49 31.49 26.76 56,300 0 1.9
14/11/2022
31.49
 82,349 32.08 32.08 30.82 50,500 0 1.9
11/11/2022
32.08
 210,261 30.31 32.08 30.90 138,411 50,000 3.3
10/11/2022
30.31
 252,382 33.18 33.52 30.06 105,700 0 3.8
09/11/2022
33.18
 74,850 34.19 34.19 33.18 400 5,000 -0.2
08/11/2022
34.19
 127,357 34.45 34.61 33.35 50,000 0 2.0
07/11/2022
34.45
 109,426 35.21 35.29 34.45 50,000 0 2.0
04/11/2022
35.21
 69,600 35.80 35.80 34.95 800 0 0.0
03/11/2022
35.80
 105,912 35.88 36.05 35.63 60,000 11,000 2.1
02/11/2022
35.88
 121,726 36.73 36.73 35.88 5,000 0 0.2
01/11/2022
36.73
 97,200 36.89 36.89 36.30 85,000 5,000 3.5
31/10/2022
36.89
 119,128 36.73 36.89 35.88 49,000 0 2.1
28/10/2022
36.73
 28,859 36.73 36.89 36.56 9,000 0 0.4
27/10/2022
36.73
 93,746 36.56 36.73 36.47 11,000 0 0.5
26/10/2022
36.56
 68,900 36.73 36.73 36.30 50,000 100 2.2
25/10/2022
36.73
 258,299 36.39 36.89 36.22 55,000 400 2.4
24/10/2022
36.39
 234,941 36.56 36.73 35.88 50,000 0 2.2
21/10/2022
36.56
 135,375 36.98 37.15 36.30 80,000 400 3.5
20/10/2022
36.98
 158,704 36.73 37.06 36.30 52,000 0 2.3
19/10/2022
36.73
 225,200 36.64 36.81 36.05 100,000 0 4.3
18/10/2022
36.64
 118,521 35.88 36.64 36.13 55,400 0 2.4
17/10/2022
35.88
 116,106 36.73 36.73 35.88 7,000 0 0.3
14/10/2022
36.73
 178,820 35.71 37.06 35.71 168,000 15,000 6.6
13/10/2022
35.71
 35,896 36.13 36.13 35.12 0 0 0
12/10/2022
36.13
 175,849 35.46 36.13 35.04 104,000 0 4.4
11/10/2022
35.46
 233,124 35.37 35.54 35.21 0 0 0
10/10/2022
35.37
 124,151 36.30 36.30 34.78 300 73,300 -3.1
07/10/2022
36.30
 348,923 36.64 36.64 35.04 121,000 0 5.1
06/10/2022
36.64
 224,349 37.23 37.23 36.22 44,000 0 1.9
05/10/2022
37.23
 91,398 37.06 37.32 36.89 59,100 0 2.6
04/10/2022
37.06
 307,421 36.89 37.82 36.30 55,000 0 2.4
03/10/2022
36.89
 135,364 37.99 37.99 36.56 0 0 0
30/09/2022
37.99
 341,121 37.57 37.99 36.64 190,000 0 8.2
29/09/2022
37.57
 306,905 38.08 38.33 37.49 1,700 0 0.1
28/09/2022
38.08
 213,320 38.58 38.75 37.99 500 46,800 -2.2
27/09/2022
38.58
 181,725 38.67 38.67 38.33 76,900 50,300 1.2
26/09/2022
38.67
 362,000 39.26 39.26 38.50 160,000 0 7.4
23/09/2022
39.26
 201,400 38.92 39.34 38.75 100,000 4,000 4.5
22/09/2022
38.92
 253,114 38.58 39.01 38.33 123,200 30,055 4.2
21/09/2022
38.58
 246,448 38.84 39.01 38.41 17,200 0 0.8
20/09/2022
38.84
 174,592 38.50 39.09 38.58 78,700 0 3.5

Chính sách bảo mật | Điều khoản sử dụng |