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)
19/09/2022
38.50
 249,980 39.01 39.09 38.33 18,000 0 0.8
16/09/2022
39.01
 105,429 39.76 39.76 38.67 7,200 50,000 -2.1
15/09/2022
39.76
 280,840 38.92 39.76 38.75 119,000 0 5.6
14/09/2022
38.92
 526,206 39.68 39.68 38.58 72,400 0 3.3
13/09/2022
39.68
 105,119 40.19 40.44 39.60 7,300 10,000 -0.1
12/09/2022
40.19
 161,063 40.02 40.44 39.68 15,100 0 0.7
09/09/2022
40.02
 298,604 39.26 40.10 39.34 114,700 0 5.4
08/09/2022
39.26
 350,460 39.17 39.85 39.09 17,500 0 0.8
07/09/2022
39.17
 488,358 40.36 40.36 39.01 5,000 0 0.2
06/09/2022
40.36
 309,862 40.44 40.95 40.10 0 100,000 -4.8
05/09/2022
40.44
 195,240 40.52 40.86 39.68 0 0 0
31/08/2022
40.52
 224,951 40.86 41.03 40.44 0 72,600 -3.5
30/08/2022
40.86
 1,336,207 39.43 41.54 39.68 205,000 20,000 9.0
29/08/2022
39.43
 551,373 39.85 39.85 39.09 4,700 300 0.2
26/08/2022
39.85
 349,618 40.86 41.03 39.85 11,300 45,000 -1.6
25/08/2022: Cổ tức tiền mặt tỉ lệ: 5%
25/08/2022
40.86
 641,723 40.02 41.12 40.36 249,000 30,000 10.6
24/08/2022
40.02
 1,016,958 40.85 41.19 39.77 250,000 31,000 10.5
23/08/2022
40.85
 1,004,577 39.68 41.02 39.43 200,300 4,000 9.6
22/08/2022
39.68
 776,671 38.43 40.35 38.10 0 10,600 -0.5
19/08/2022
38.43
 358,851 38.43 39.10 38.01 40,200 5,000 1.6
18/08/2022
38.43
 565,976 37.51 39.10 37.43 0 5,000 -0.2
17/08/2022
37.51
 614,160 37.09 37.93 37.01 10,000 0 0.4
16/08/2022
37.09
 569,030 36.76 37.26 36.68 149,200 360,100 -9.3
15/08/2022
36.76
 451,647 36.59 36.84 34.42 1,000 218,100 -9.5
12/08/2022
36.59
 275,301 36.51 36.76 36.43 0 142,900 -6.3
11/08/2022
36.51
 456,400 37.18 37.18 36.43 10,000 154,100 -6.3
10/08/2022
37.18
 238,952 37.26 37.34 36.84 0 150,000 -6.7
09/08/2022
37.26
 441,616 36.93 37.85 37.01 65,000 204,000 -6.2
08/08/2022
36.93
 956,200 36.43 38.10 36.51 11,000 711,000 -31.1
05/08/2022
36.43
 266,810 36.68 36.68 36.43 15,000 183,400 -7.4
04/08/2022
36.68
 287,319 36.51 37.01 34.42 1,200 110,000 -4.8
03/08/2022
36.51
 223,320 36.51 36.93 36.51 50,000 75,300 -1.1
02/08/2022
36.51
 553,405 36.26 37.76 36.26 40,000 326,900 -12.8
01/08/2022
36.26
 382,621 36.84 38.10 36.26 20,000 171,000 -6.6
29/07/2022
36.84
 143,020 36.68 36.84 36.59 0 17,200 -0.8
28/07/2022
36.68
 143,700 36.76 36.93 36.51 0 47,100 -2.2
27/07/2022
36.76
 48,300 36.93 36.93 36.43 0 0 0
26/07/2022
36.93
 119,740 36.93 37.09 36.84 0 36,300 -1.6
25/07/2022
36.93
 109,220 36.93 37.09 36.76 0 0 0
22/07/2022
36.93
 66,501 36.84 37.09 36.68 300 1,600 -0.1
21/07/2022
36.84
 46,995 36.84 37.09 36.76 0 0 0
20/07/2022
36.84
 138,900 36.76 37.18 36.68 0 75,000 -3.3
19/07/2022
36.76
 105,358 37.09 37.09 36.51 0 21,500 -0.9
18/07/2022
37.09
 38,400 37.01 37.34 37.01 0 200 -0.0
15/07/2022
37.01
 95,606 37.60 38.01 36.93 2 0 0.0
14/07/2022
37.60
 251,712 36.68 38.18 36.43 0 23,800 -1.1
13/07/2022
36.68
 96,700 36.51 36.76 36.51 0 6,200 -0.3
12/07/2022
36.51
 72,250 36.34 36.59 36.34 0 0 0
11/07/2022
36.34
 75,132 36.59 36.76 36.34 0 0 0
08/07/2022
36.59
 120,900 36.59 37.09 36.59 35,000 0 1.5
07/07/2022
36.59
 63,000 36.34 36.68 36.34 24,100 0 1.1
06/07/2022
36.34
 134,010 36.68 37.01 36.34 51,000 0 2.2
05/07/2022
36.68
 134,560 37.34 37.60 36.68 22,000 0 1.0
04/07/2022
37.34
 32,400 37.18 37.51 36.84 0 0 0
01/07/2022
37.18
 116,229 37.60 37.60 37.01 40,100 0 1.8
30/06/2022
37.60
 129,110 37.76 38.18 37.43 8,800 0 0.4
29/06/2022
37.76
 207,400 37.51 37.76 37.26 118,700 0 5.3
28/06/2022
37.51
 94,541 37.34 37.68 37.18 25,200 500 1.1
27/06/2022
37.34
 138,000 37.26 37.60 36.93 63,800 0 2.9
24/06/2022
37.26
 180,322 36.76 37.76 36.68 46,300 15,000 1.4
23/06/2022
36.76
 62,500 36.59 36.76 36.34 6,000 0 0.3
22/06/2022
36.59
 57,200 36.34 36.76 36.34 0 0 0
21/06/2022
36.34
 141,100 36.68 36.76 35.92 0 0 0
20/06/2022
36.68
 81,843 37.60 37.60 36.51 0 0 0
17/06/2022
37.60
 180,200 37.34 37.76 37.01 0 500 -0.0
16/06/2022
37.34
 86,120 37.60 38.01 37.26 10,100 0 0.5
15/06/2022
37.60
 182,300 37.76 38.43 37.01 0 1,200 -0.1
14/06/2022
37.76
 101,432 37.60 38.43 37.18 0 1,000 -0.0
13/06/2022
37.60
 429,350 39.35 39.35 37.43 30,100 0 1.4
10/06/2022
39.35
 259,710 39.77 40.35 39.35 15,000 400 0.7
09/06/2022
39.77
 129,601 40.10 40.10 39.27 30,000 0 1.4
08/06/2022
40.10
 503,363 38.85 41.02 38.85 17,000 136,500 -5.7
07/06/2022
38.85
 228,644 38.51 39.02 37.85 0 128,800 -5.9
06/06/2022
38.51
 207,310 38.51 39.10 38.35 0 115,400 -5.3
03/06/2022
38.51
 93,820 38.68 38.68 38.35 25,900 28,800 -0.1
02/06/2022
38.68
 212,100 38.76 38.93 38.35 30,000 116,600 -4.0
01/06/2022
38.76
 113,500 39.27 39.27 38.43 0 26,300 -1.2
31/05/2022
39.27
 190,222 39.60 39.68 39.02 0 0 0
30/05/2022
39.60
 162,447 40.10 40.44 39.35 100 22,000 -1.0
27/05/2022
40.10
 397,372 39.52 40.52 39.27 118,200 42,000 3.7
26/05/2022
39.52
 549,649 38.26 39.60 38.35 65,600 150,000 -3.9
25/05/2022
38.26
 177,860 37.51 38.35 37.60 67,400 0 3.1
24/05/2022
37.51
 177,900 37.51 37.60 37.26 148,200 80,400 3.0
23/05/2022
37.51
 220,310 37.34 37.51 37.26 155,500 80,000 3.4
20/05/2022
37.34
 153,432 37.51 37.51 37.09 97,400 94,200 0.1
19/05/2022
37.51
 253,348 37.68 37.76 37.26 55,000 117,200 -2.8
18/05/2022
37.68
 118,869 37.51 38.01 37.51 88,300 6,000 3.7
17/05/2022
37.51
 188,610 36.68 37.51 36.68 42,600 0 1.9
16/05/2022
36.68
 168,017 36.26 36.76 36.01 63,100 0 2.8
13/05/2022
36.26
 394,747 36.93 36.93 35.92 205,200 2,000 8.8
12/05/2022
36.93
 218,250 37.26 37.43 36.59 115,100 0 5.1
11/05/2022
37.26
 199,942 36.93 37.26 36.76 500 130,800 -5.8
10/05/2022
36.93
 185,103 36.84 37.01 35.92 0 29,200 -1.3
09/05/2022
36.84
 569,506 38.18 38.18 36.76 0 900 -0.0
06/05/2022
38.18
 507,104 37.18 38.43 37.01 120,000 4,000 5.3
05/05/2022
37.18
 196,517 37.43 37.76 36.76 0 0 0
04/05/2022
37.43
 133,490 37.76 37.76 37.34 100 0 0.0
29/04/2022
37.76
 141,100 37.60 37.76 37.26 0 0 0
28/04/2022
37.60
 227,400 37.18 37.93 37.18 0 2,200 -0.1
27/04/2022
37.18
 227,352 38.35 38.35 36.76 4,100 30,000 -1.1

Chính sách bảo mật | Điều khoản sử dụng |