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
(2024-08-20) 		0.09 0.19% 3,999,100 -1,401,300 -64.9
46.70
48.10
47.30
2 tháng
(2024-07-22) 		-0.50 -1.04% 11,591,900 -3,497,650 -164.7
45.84
48.10
47.30
3 tháng
(2024-06-21) 		-1.18 -2.44% 21,160,700 -4,776,471 -227.9
45.84
48.97
47.30
6 tháng
(2024-03-25) 		2.20 4.87% 72,619,900 -4,893,447 -230.6
44.57
50.54
47.30
12 tháng
(2023-09-25) 		2.73 6.12% 153,440,200 -7,847,826 -361.7
40.35
50.54
47.30
24 tháng
(2022-09-30) 		9.31 24.50% 289,834,761 -16,479,217 -796.9
29.13
50.54
47.30
36 tháng
(2021-10-05) 		6.36 15.52% 434,903,959 -10,692,759 -495.3
29.13
50.54
47.30
60 tháng
(2019-10-16) 		27.70 141.36% 600,358,520 -8,167,532 -379.5
13.86
50.54
47.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
31.16
 488,600 31.40 31.79 30.93 100 160,400 -6.4
06/07/2021
31.40
 691,197 31.71 31.87 31.16 600 295,921 -12.0
05/07/2021
31.71
 255,100 32.34 32.42 31.64 0 105,100 -4.3
02/07/2021
32.34
 241,514 32.50 35.21 32.26 0 99,000 -4.1
01/07/2021
32.50
 306,446 32.11 32.58 31.87 0 90,000 -3.7
30/06/2021
32.11
 396,902 31.79 32.19 31.64 0 105,100 -4.3
29/06/2021
31.79
 193,500 31.79 35.33 31.64 0 31,200 -1.3
28/06/2021
31.79
 369,401 31.56 31.79 31.40 14,000 168,900 -6.2
25/06/2021
31.56
 717,688 31.71 31.87 31.24 0 330,300 -13.3
24/06/2021
31.71
 517,719 32.19 32.19 31.56 200,000 394,000 -7.8
23/06/2021
32.19
 539,551 32.97 32.97 31.79 200,500 318,600 -4.9
22/06/2021
32.97
 836,347 33.21 33.21 32.34 413,100 331,400 3.4
21/06/2021
33.21
 1,138,600 33.83 34.30 33.05 574,900 458,900 0
18/06/2021
33.83
 453,715 33.60 35.33 33.52 600 126,100 -5.5
17/06/2021
33.60
 595,500 32.97 33.68 32.58 300 157,300 -6.7
16/06/2021
32.97
 1,578,804 30.77 35.33 30.85 52,000 419,200 -15.2
15/06/2021
30.77
 81,562 30.93 30.93 26.30 0 0 0
14/06/2021
30.93
 93,422 30.93 35.33 30.77 22,000 13,900 0.3
11/06/2021
30.93
 184,109 30.93 31.24 30.85 0 3,500 -0.1
10/06/2021
30.93
 105,216 30.69 35.17 30.46 100 10,000 -0.4
09/06/2021
30.69
 118,660 30.62 31.01 30.46 800 0 0.0
08/06/2021
30.62
 331,918 31.32 31.79 30.54 0 53,900 -2.1
07/06/2021
31.32
 180,241 31.56 35.33 31.01 76,900 49,900 1.1
04/06/2021
31.56
 171,074 31.48 32.11 26.69 45,200 61,800 -0.7
03/06/2021
31.48
 536,645 30.93 31.56 30.93 5,400 196,500 -7.6
02/06/2021
30.93
 200,462 31.01 31.16 30.77 0 61,000 -2.4
01/06/2021
31.01
 195,279 30.77 31.09 30.77 0 300 -0.0
31/05/2021
30.77
 236,507 30.69 31.01 30.62 0 0 0
28/05/2021
30.69
 130,000 30.85 30.93 30.54 500 0 0.0
27/05/2021
30.85
 173,031 30.77 30.93 30.62 127,600 0 5.0
26/05/2021
30.77
 32,224 31.09 31.09 30.69 0 4 -0.0
25/05/2021
31.09
 187,051 30.69 31.09 30.62 110,040 0 4.3
24/05/2021
30.69
 47,000 30.93 30.93 30.54 900 0 0.0
21/05/2021
30.93
 313,800 29.99 31.40 29.91 166,000 0 6.5
20/05/2021
29.99
 210,700 30.14 30.22 29.91 40,000 27,000 0.5
19/05/2021
30.14
 224,900 30.30 30.38 29.99 0 37,400 -1.4
18/05/2021
30.30
 304,000 30.62 30.69 30.22 0 136,100 -5.3
17/05/2021
30.62
 235,382 31.01 31.01 30.54 0 36,200 -1.4
14/05/2021
31.01
 151,210 31.01 31.16 30.69 0 26,900 -1.1
13/05/2021
31.01
 281,905 31.40 31.64 30.85 100 142,100 -5.7
12/05/2021
31.40
 543,402 30.62 31.56 25.98 0 212,000 -8.5
11/05/2021
30.62
 308,252 30.30 30.77 30.07 0 174,800 -6.8
10/05/2021
30.30
 296,400 30.77 30.77 30.22 18 44,200 -1.7
07/05/2021
30.77
 392,882 30.93 31.01 30.62 300,006 65,930 9.2
06/05/2021
30.93
 177,100 31.01 31.16 26.38 0 26,700 -1.1
05/05/2021
31.01
 177,295 30.77 31.16 30.69 0 400 -0.0
04/05/2021
30.77
 171,420 31.32 31.32 30.69 0 0 0
29/04/2021
31.32
 93,480 31.32 31.79 31.16 0 0 0
28/04/2021
31.32
 30,714 30.93 31.79 30.85 100 3,200 -0.1
27/04/2021
30.93
 69,900 31.01 31.09 30.69 18,000 0 0.7
26/04/2021
31.01
 107,310 31.64 31.64 31.01 30,000 0 1.2
23/04/2021
31.64
 124,402 31.95 31.95 30.69 0 1,100 -0.0
22/04/2021
31.95
 119,508 32.50 32.58 31.87 10 0 0.0
20/04/2021
32.50
 132,300 32.89 32.97 32.42 300 0 0.0
19/04/2021
32.89
 248,813 32.97 32.97 32.42 200,000 56,000 6.0
16/04/2021
32.97
 252,058 33.05 33.21 32.66 200,200 47,700 6.4
15/04/2021: Cổ tức tiền mặt tỉ lệ: 15%
15/04/2021
33.05
 187,800 33.21 33.83 32.89 0 200 0
14/04/2021
33.21
 107,149 33.21 33.28 33.05 5 0 0.0
13/04/2021
33.21
 382,030 33.43 33.66 33.05 248,800 0 10.9
12/04/2021
33.43
 332,260 33.28 33.74 33.36 157,700 1,000 6.9
09/04/2021
33.28
 188,900 33.36 33.43 33.28 18,000 0 0.8
08/04/2021
33.36
 396,520 32.83 33.43 32.75 220,200 30,000 8.3
07/04/2021
32.83
 110,960 33.05 33.28 32.68 200 0 0.0
06/04/2021
33.05
 328,041 32.37 33.13 27.52 49,200 0 2.1
05/04/2021
32.37
 190,774 32.60 32.98 27.75 2,744,279 2,741,879 0.1
02/04/2021
32.60
 155,765 32.30 32.68 32.37 0 0 0
01/04/2021
32.30
 105,277 32.37 32.52 32.14 0 12,900 -0.5
31/03/2021
32.37
 279,500 31.84 32.37 31.23 170,000 45,500 5.3
30/03/2021
31.84
 446,710 32.30 32.37 31.61 0 79,000 -3.4
29/03/2021
32.30
 329,037 32.52 32.52 32.14 36,500 149,000 -4.8
26/03/2021
32.52
 371,800 32.75 32.75 32.14 0 0 0
25/03/2021
32.75
 224,367 32.68 33.13 32.45 0 0 0
24/03/2021
32.68
 375,697 33.13 33.13 32.22 13,500 0 0.6
23/03/2021
33.13
 327,712 33.43 33.43 32.60 0 0 0
22/03/2021
33.43
 311,295 33.21 33.51 32.98 100 5,100 -0.2
19/03/2021
33.21
 319,629 33.28 33.36 32.98 120,000 0 5.2
18/03/2021
33.28
 309,890 33.43 33.74 33.05 97,900 60,000 1.7
17/03/2021
33.43
 767,521 32.75 33.81 32.60 2,600 20,000 -0.8
16/03/2021
32.75
 666,084 32.22 32.75 32.30 254,900 0 11.0
15/03/2021
32.22
 359,800 32.14 32.75 32.14 139,400 0 6.0
12/03/2021
32.14
 393,306 32.07 32.45 31.92 157,800 43,000 4.9
11/03/2021
32.07
 380,192 32.37 32.60 32.07 12,300 46,600 -1.5
10/03/2021
32.37
 974,500 31.31 32.45 31.08 542,900 244,300 12.5
09/03/2021
31.31
 604,100 30.78 31.69 30.40 250,900 135,502 4.8
08/03/2021
30.78
 419,875 31.08 31.23 30.63 140,000 72,300 2.8
05/03/2021
31.08
 589,007 31.46 31.46 30.33 80,900 80,400 0.0
04/03/2021
31.46
 350,631 31.99 32.37 31.16 0 33,700 -1.4
03/03/2021
31.99
 281,255 32.52 32.60 31.77 0 32,500 -1.4
02/03/2021
32.52
 767,055 31.69 33.36 29.57 0 1,189,200 -46.8
01/03/2021
31.69
 291,094 31.54 31.77 31.46 0 44,800 -1.9
26/02/2021: Cổ tức tiền mặt tỉ lệ: 5%
26/02/2021
31.54
 410,304 31.46 31.84 31.31 170,800 108,000 2.6
25/02/2021
31.46
 566,723 31.24 31.91 30.86 387,300 128,200 10.9
24/02/2021
31.24
 540,666 31.84 31.84 31.16 250,400 68,000 7.7
23/02/2021
31.84
 305,033 31.76 32.21 27.04 2,500 51,300 -2.1
22/02/2021
31.76
 1,240,463 30.71 32.21 30.71 50,000 318,400 -11.4
19/02/2021
30.71
 989,100 29.81 31.16 29.59 0 112,700 -4.6
18/02/2021
29.81
 126,524 29.96 30.34 29.66 0 0 0
17/02/2021
29.96
 300,948 28.39 30.34 28.47 6,800 200 0.3
09/02/2021
28.39
 68,500 27.87 28.39 27.79 0 0 0
08/02/2021
27.87
 109,100 28.47 28.54 27.72 8,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |