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

16.80
1
(6.33%)
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
(2024-10-15) 		2.80 20% 173,700 0 0
14
16.80
16.80
2 tháng
(2024-09-16) 		3 21.74% 402,700 0 0
13.50
16.80
16.80
3 tháng
(2024-08-16) 		1.80 12% 509,800 0 0
13.50
16.80
16.80
6 tháng
(2024-05-20) 		4.70 38.84% 1,374,000 -402,975 -5.6
11.30
16.80
16.80
12 tháng
(2023-11-20) 		4.80 40% 1,440,736 -408,775 -5.7
11.30
16.80
16.80
24 tháng
(2022-11-25) 		5 42.38% 2,029,339 -441,275 -6.1
9.62
16.80
16.80
36 tháng
(2021-11-30) 		0.70 4.36% 2,514,690 -433,775 -6.0
9.62
16.80
16.80
60 tháng
(2019-12-11) 		6.03 55.92% 4,080,484 -789,240 -10.8
9.62
16.80
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
13.57
 400 14.33 14.33 13.57 0 0 0
21/01/2022
14.33
 0 14.33 14.33 14.33 0 0 0
20/01/2022
14.33
 15,700 13.06 14.33 14.24 0 0 0
19/01/2022
13.06
 0 13.06 13.06 13.06 0 0 0
18/01/2022
13.06
 1,600 14.33 14.41 13.06 0 0 0
17/01/2022
14.33
 0 14.33 14.33 14.33 0 0 0
14/01/2022
14.33
 0 14.33 14.33 14.33 0 0 0
13/01/2022
14.33
 300 14.41 14.41 14.33 0 0 0
12/01/2022
14.41
 100 14.41 14.41 14.41 0 0 0
11/01/2022
14.41
 1,100 15.17 15.17 14.41 0 0 0
10/01/2022
15.17
 100 15.17 15.17 15.17 0 0 0
07/01/2022
15.17
 1,500 15.17 15.17 15.17 0 0 0
06/01/2022
15.17
 1,600 14.58 15.17 14.33 0 0 0
05/01/2022
14.58
 100 14.75 14.75 14.58 0 0 0
04/01/2022
14.75
 100 14.75 14.75 14.75 0 0 0
31/12/2021
14.75
 7,900 14.75 14.75 14.75 0 0 0
30/12/2021
14.75
 4,100 14.33 14.75 14.33 0 0 0
29/12/2021
14.33
 100 14.33 14.33 14.33 0 0 0
28/12/2021
14.33
 0 14.33 14.33 14.33 0 0 0
27/12/2021
14.33
 0 14.33 14.33 14.33 0 0 0
24/12/2021
14.33
 9,100 13.91 14.33 14.24 0 0 0
23/12/2021
13.91
 7,000 14.16 14.16 13.91 1,200 0 0.0
22/12/2021
14.16
 4,700 14.33 14.33 14.16 0 0 0
21/12/2021
14.33
 2,500 14.50 14.50 14.16 0 0 0
20/12/2021
14.50
 1,700 15.17 15.17 14.41 0 0 0
17/12/2021
15.17
 1,200 15.34 15.34 14.41 0 0 0
16/12/2021
15.34
 100 14.50 15.34 15.34 0 0 0
15/12/2021
14.50
 5,000 15.17 15.17 14.50 0 0 0
14/12/2021
15.17
 0 15.17 15.17 15.17 0 0 0
13/12/2021
15.17
 4,700 15.17 15.17 15.17 0 0 0
10/12/2021
15.17
 2,000 14.50 15.17 15.17 0 0 0
09/12/2021
14.50
 3,600 14.58 14.83 14.16 0 0 0
08/12/2021
14.58
 0 14.58 14.58 14.58 0 0 0
07/12/2021
14.58
 6,200 14.33 14.58 13.91 0 0 0
06/12/2021
14.33
 2,300 14.75 14.75 14.33 0 0 0
03/12/2021
14.75
 2,000 14.83 14.83 14.75 0 0 0
02/12/2021
14.83
 19,500 15.00 15.68 14.75 3,200 0 0.1
01/12/2021
15.00
 5,800 16.10 16.10 15.00 0 0 0
30/11/2021
16.10
 16,700 16.10 16.10 15.84 0 0 0
29/11/2021: Cổ tức tiền mặt tỉ lệ: 15%
29/11/2021
16.10
 500 16.10 16.10 16.10 0 0 0
26/11/2021
16.10
 26,600 15.79 16.10 15.63 0 0 0
25/11/2021
15.79
 13,200 15.55 16.33 15.63 0 100 -0.0
24/11/2021
15.55
 16,800 15.63 15.79 15.55 0 3,200 -0.1
23/11/2021
15.63
 11,900 15.24 15.79 15.63 0 0 0
22/11/2021
15.24
 13,500 15.86 16.02 15.24 0 0 0
19/11/2021
15.86
 11,305 16.80 17.19 15.63 0 0 0
18/11/2021
16.80
 35,100 16.33 17.90 14.77 500 0 0.0
17/11/2021
16.33
 53,700 14.85 16.33 14.93 0 0 0
16/11/2021
14.85
 25,225 14.07 14.85 14.14 6,800 0 0.1
15/11/2021
14.07
 44,400 14.07 14.22 13.99 0 0 0
12/11/2021
14.07
 2,400 13.99 14.07 13.68 0 0 0
11/11/2021
13.99
 7,000 13.99 13.99 13.68 0 0 0
10/11/2021
13.99
 5,200 13.68 13.99 13.60 0 0 0
09/11/2021
13.68
 11,800 13.99 13.99 12.97 0 0 0
08/11/2021
13.99
 7,400 13.99 13.99 12.97 0 0 0
05/11/2021
13.99
 9,200 13.83 14.07 13.83 0 0 0
04/11/2021
13.83
 2,300 13.52 14.14 12.97 0 0 0
03/11/2021
13.52
 700 13.68 13.68 13.52 0 0 0
02/11/2021
13.68
 27,600 13.05 13.68 13.05 0 0 0
01/11/2021
13.05
 1,500 13.05 13.05 12.89 0 0 0
29/10/2021
13.05
 3,900 13.05 13.05 13.05 0 0 0
28/10/2021
13.05
 0 13.05 13.05 13.05 0 0 0
27/10/2021
13.05
 1,000 13.28 13.28 13.05 0 0 0
26/10/2021
13.28
 8,500 13.05 13.28 13.05 0 0 0
25/10/2021
13.05
 21,400 12.66 13.21 12.74 6,000 0 0.1
22/10/2021
12.66
 800 12.66 12.66 12.50 0 0 0
21/10/2021
12.66
 6,600 12.66 12.66 12.66 0 0 0
20/10/2021
12.66
 200 12.74 12.74 12.66 0 0 0
19/10/2021
12.74
 1,000 12.66 12.74 12.74 0 0 0
18/10/2021
12.66
 2,000 12.50 12.66 12.66 0 0 0
15/10/2021
12.50
 1,000 12.89 12.89 12.50 0 0 0
14/10/2021
12.89
 0 12.89 12.89 12.89 0 0 0
13/10/2021
12.89
 6,300 12.66 12.89 12.66 100 0 0.0
12/10/2021
12.66
 3,200 12.66 12.74 12.66 2,600 0 0.0
11/10/2021
12.66
 4,300 12.89 12.89 12.66 2,000 0 0.0
08/10/2021
12.89
 0 12.89 12.89 12.89 0 0 0
07/10/2021
12.89
 800 12.97 12.97 12.89 0 0 0
06/10/2021
12.97
 0 12.97 12.97 12.97 0 0 0
05/10/2021
12.97
 6,600 12.89 12.97 12.89 0 0 0
04/10/2021
12.89
 0 12.89 12.89 12.89 0 0 0
01/10/2021
12.89
 0 12.89 12.89 12.89 0 0 0
30/09/2021
12.89
 200 12.89 12.89 12.89 0 0 0
29/09/2021
12.89
 23,300 12.27 12.89 12.27 500 0 0.0
28/09/2021
12.27
 6,900 12.50 12.50 12.27 0 0 0
27/09/2021
12.50
 28,700 12.50 12.50 12.50 700 0 0.0
24/09/2021
12.50
 2,500 12.50 12.82 12.50 2,000 0 0.0
23/09/2021
12.50
 2,200 12.42 12.82 12.50 0 0 0
22/09/2021
12.42
 0 12.42 12.42 12.42 0 0 0
21/09/2021
12.42
 1,000 12.27 12.42 12.35 0 0 0
20/09/2021
12.27
 0 12.27 12.27 12.27 0 0 0
17/09/2021
12.27
 300 12.27 12.35 12.27 0 0 0
16/09/2021
12.27
 0 12.27 12.27 12.27 0 0 0
15/09/2021
12.27
 400 12.03 12.27 12.11 200 0 0.0
14/09/2021
12.03
 16,000 11.96 12.11 12.03 0 0 0
13/09/2021
11.96
 0 11.96 11.96 11.96 0 0 0
10/09/2021
11.96
 400 11.88 11.96 11.96 0 0 0
09/09/2021
11.88
 4,600 11.88 11.88 11.88 2,800 0 0.0
08/09/2021
11.88
 7,100 11.88 11.96 11.88 4,300 0 0.1
07/09/2021
11.88
 10,300 11.72 11.88 11.88 0 0 0
06/09/2021
11.72
 6,100 11.72 11.88 11.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |