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)
26/04/2022
38.35
 398,738 38.01 38.43 35.92 20,000 800 0.9
25/04/2022
38.01
 515,398 41.19 41.19 37.43 0 0 0
22/04/2022
41.19
 794,700 40.85 41.35 40.60 286,800 0 14.1
21/04/2022: Cổ tức tiền mặt tỉ lệ: 20%
21/04/2022
40.85
 580,100 40.02 41.02 37.60 150,000 500 7.3
20/04/2022
40.02
 747,346 40.66 40.74 39.86 100 59,000 -2.9
19/04/2022
40.66
 471,800 40.90 41.78 40.50 0 0 0
18/04/2022
40.90
 460,400 41.38 41.62 40.50 111,500 300 5.7
15/04/2022
41.38
 350,800 41.86 42.26 41.30 0 0 0
14/04/2022
41.86
 1,053,600 40.50 42.10 40.50 170,000 1,000 8.8
13/04/2022
40.50
 312,403 39.86 40.74 39.62 30,000 500 1.5
12/04/2022
39.86
 698,230 39.86 40.42 39.62 243,600 196,000 2.4
08/04/2022
39.86
 304,240 39.94 40.10 39.70 0 0 0
07/04/2022
39.94
 297,015 40.90 40.90 39.86 1,000 0 0.0
06/04/2022
40.90
 429,197 40.74 40.90 40.90 4,000 1,500 0.1
05/04/2022
40.74
 644,082 40.66 41.14 40.50 350,200 3,000 17.7
04/04/2022
40.66
 1,035,550 41.22 41.46 40.58 601,100 0 31.0
01/04/2022
41.22
 1,389,926 40.50 41.30 39.54 900,000 3,200 45.6
31/03/2022
40.50
 828,599 40.18 40.58 39.94 500,000 50,200 22.6
30/03/2022
40.18
 1,033,586 40.02 40.58 39.70 402,100 1,800 20.1
29/03/2022
40.02
 878,104 39.06 40.02 38.90 353,000 0 17.6
28/03/2022
39.06
 423,600 39.30 39.38 38.65 0 0 0
25/03/2022
39.30
 564,576 38.90 39.46 38.82 15,000 1,000 0.7
24/03/2022
38.90
 457,067 38.57 38.90 38.41 130,000 64,100 3.2
23/03/2022
38.57
 420,507 38.65 38.73 38.25 85,100 0 4.1
22/03/2022
38.65
 394,870 38.33 38.73 38.17 20,000 0 1.0
21/03/2022
38.33
 324,138 37.69 38.49 37.69 50,400 0 2.4
18/03/2022
37.69
 466,400 37.53 37.85 37.45 73,200 230,000 -7.4
17/03/2022
37.53
 195,953 37.45 37.85 37.37 0 100 -0.0
16/03/2022
37.45
 362,600 38.09 38.09 37.37 600 107,900 -5.0
15/03/2022
38.09
 647,826 37.45 38.09 36.97 296,200 128,800 7.9
14/03/2022
37.45
 354,769 38.33 38.73 37.37 100 100 -0
11/03/2022
38.33
 560,075 38.01 38.41 37.77 350,000 2,000 16.6
10/03/2022
38.01
 462,114 38.49 39.06 37.77 100 0 0.0
09/03/2022
38.49
 542,526 38.98 39.06 38.17 51,600 0 2.5
08/03/2022
38.98
 1,006,239 39.70 39.78 38.82 349,000 700 17.0
07/03/2022
39.70
 975,788 39.14 40.02 38.98 47,100 0 2.3
04/03/2022
39.14
 532,660 39.62 40.42 38.98 57,200 0 2.8
03/03/2022
39.62
 1,909,748 37.45 39.62 37.37 320,000 19,400 14.6
02/03/2022
37.45
 554,404 36.81 37.61 36.81 78,100 12,000 3.1
01/03/2022
36.81
 354,316 36.09 36.97 35.77 51,100 160,100 -4.9
28/02/2022
36.09
 704,057 36.57 36.89 35.93 50,400 150,000 -4.5
25/02/2022
36.57
 690,022 37.05 37.13 36.41 104,500 403,286 -13.6
24/02/2022
37.05
 413,936 37.69 37.69 36.73 56,000 11,000 2.1
23/02/2022
37.69
 341,565 37.29 37.69 37.13 74,700 10,800 3.0
22/02/2022
37.29
 467,150 37.85 37.85 37.21 173,600 102,500 3.3
21/02/2022
37.85
 560,335 37.69 37.93 37.29 209,000 119,200 4.2
18/02/2022
37.69
 294,600 37.77 37.77 37.45 88,000 39,000 2.3
17/02/2022
37.77
 392,104 37.69 37.85 37.53 201,000 500 9.4
16/02/2022
37.69
 989,353 38.17 38.17 36.89 263,400 581,000 -14.7
15/02/2022
38.17
 353,505 38.09 38.33 37.61 137,100 0 6.5
14/02/2022
38.09
 259,805 38.98 39.06 37.93 49,000 65,000 -0.8
11/02/2022
38.98
 412,672 39.62 39.62 38.73 307,400 196,500 5.4
10/02/2022
39.62
 642,573 39.70 39.86 39.14 399,100 200,000 9.8
09/02/2022
39.70
 584,991 39.22 39.70 39.22 341,700 100 16.8
08/02/2022
39.22
 278,945 39.54 39.54 39.22 49,400 0 2.4
07/02/2022
39.54
 466,151 38.49 39.62 38.57 377,200 5,200 18.2
28/01/2022
38.49
 357,201 38.90 39.14 38.49 47,100 0 2.3
27/01/2022
38.90
 602,817 38.33 38.98 38.01 397,000 2,000 19.1
26/01/2022
38.33
 501,320 37.77 38.33 37.69 298,000 1,000 14.1
25/01/2022
37.77
 473,500 37.29 38.17 37.05 399,000 1,000 18.7
24/01/2022
37.29
 572,320 37.85 38.01 36.89 298,200 0 14.0
21/01/2022
37.85
 458,964 37.69 38.25 37.85 248,700 0 11.8
20/01/2022
37.69
 274,300 37.77 38.17 37.29 48,000 0 2.3
19/01/2022: Cổ tức tiền mặt tỉ lệ: 5%
19/01/2022
37.77
 288,100 37.53 37.93 37.05 53,000 1,100 2.4
18/01/2022
37.53
 342,300 36.98 37.53 36.34 49,200 0 2.3
17/01/2022
36.98
 647,108 37.45 38.09 36.90 48,000 0 2.3
14/01/2022
37.45
 433,963 36.82 37.61 36.66 16,100 0 0.8
13/01/2022
36.82
 423,654 36.50 37.14 36.50 49,500 4,262 2.1
12/01/2022
36.50
 634,200 36.82 36.98 35.71 57,900 164 2.7
11/01/2022
36.82
 483,812 37.14 37.45 36.66 49,200 20,011 1.4
10/01/2022
37.14
 771,990 37.77 37.77 37.06 281,600 0 13.2
07/01/2022
37.77
 382,510 37.93 38.09 37.61 47,100 0 2.3
06/01/2022
37.93
 466,555 38.01 38.25 37.69 214,000 100 10.2
05/01/2022
38.01
 620,900 38.09 38.40 37.69 50,600 700 2.4
04/01/2022
38.09
 519,181 38.40 38.48 38.01 0 0 0
31/12/2021
38.40
 217,955 38.88 38.88 38.17 81,700 0 4.0
30/12/2021
38.88
 435,548 37.37 38.88 37.37 82,200 51,000 1.5
29/12/2021
37.37
 321,500 37.61 37.93 37.37 119,200 0 5.6
28/12/2021
37.61
 852,900 38.17 38.25 37.14 98,700 5,400 4.4
27/12/2021
38.17
 271,949 38.25 38.72 38.09 0 4,700 -0.2
24/12/2021
38.25
 348,067 38.33 38.64 38.09 34,000 30,100 0.2
23/12/2021
38.33
 567,430 38.64 38.88 38.17 203,600 10,000 9.4
22/12/2021
38.64
 296,200 39.04 39.20 38.64 46,000 5,536 2.0
21/12/2021
39.04
 741,558 38.40 39.44 37.93 277,600 69,700 10.0
20/12/2021
38.40
 569,663 38.88 39.28 38.40 6,400 2,200 0.2
17/12/2021
38.88
 632,700 39.12 39.28 38.80 300 24,400 -1.2
16/12/2021
39.12
 477,600 39.36 39.67 38.88 5,300 97,900 -4.6
15/12/2021
39.36
 498,000 40.07 40.39 39.28 11,800 82,000 -3.5
14/12/2021
40.07
 477,858 40.39 40.55 39.67 9,100 34,500 -1.3
13/12/2021
40.39
 347,156 40.86 40.86 40.31 51,000 50,100 0.1
10/12/2021
40.86
 450,390 40.31 40.86 40.07 2,300 11,000 -0.4
09/12/2021
40.31
 481,943 39.52 40.39 39.36 101,900 121,900 -1.0
08/12/2021
39.52
 363,843 39.67 40.15 39.04 0 85,002 -4.2
07/12/2021
39.67
 1,139,744 39.44 40.47 38.40 82,500 531,600 -22.0
06/12/2021
39.44
 1,187,184 41.26 41.26 38.48 51,300 400 2.6
03/12/2021
41.26
 760,143 42.61 42.93 41.26 20,000 0 1.1
02/12/2021
42.61
 497,529 42.21 43.32 41.82 150,200 200 8.1
01/12/2021
42.21
 1,026,580 42.85 43.01 41.98 29,800 0 1.6
30/11/2021
42.85
 1,007,989 43.56 43.80 42.53 201,400 500 10.8
29/11/2021
43.56
 1,367,835 43.96 43.96 42.45 242,000 500 13.2

Chính sách bảo mật | Điều khoản sử dụng |