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)
01/09/2021
11.72
 0 11.72 11.72 11.72 0 0 0
31/08/2021
11.72
 0 11.72 11.72 11.72 0 0 0
30/08/2021
11.72
 1,500 11.72 11.72 11.72 1,300 0 0.0
27/08/2021
11.72
 1,300 11.72 11.72 11.72 0 0 0
26/08/2021
11.72
 0 11.72 11.72 11.72 0 0 0
25/08/2021
11.72
 0 11.72 11.72 11.72 0 0 0
24/08/2021
11.72
 600 11.72 11.72 11.49 0 0 0
23/08/2021
11.72
 14,600 11.33 11.72 11.57 0 0 0
20/08/2021
11.33
 6,100 11.49 11.57 11.33 0 0 0
19/08/2021
11.49
 100 11.49 11.49 11.49 0 0 0
18/08/2021
11.49
 4,300 11.41 11.49 11.33 500 0 0.0
17/08/2021
11.41
 13,000 11.57 11.57 11.33 2,000 0 0.0
16/08/2021
11.57
 2,100 11.25 11.57 11.33 1,000 0 0.0
13/08/2021
11.25
 1,000 11.25 11.33 11.17 0 0 0
12/08/2021
11.25
 0 11.25 11.25 11.25 0 0 0
11/08/2021
11.25
 11,500 11.25 11.49 11.25 0 0 0
10/08/2021
11.25
 5,000 11.25 11.25 10.86 0 0 0
09/08/2021
11.25
 0 11.25 11.25 11.25 0 0 0
06/08/2021
11.25
 0 11.25 11.25 11.25 0 0 0
05/08/2021
11.25
 3,200 11.25 11.25 11.10 0 0 0
04/08/2021
11.25
 0 11.25 11.25 11.25 0 0 0
03/08/2021
11.25
 400 11.25 11.25 10.78 0 0 0
02/08/2021
11.25
 1,400 11.25 11.25 11.25 0 0 0
30/07/2021
11.25
 0 11.25 11.25 11.25 0 0 0
29/07/2021
11.25
 2,800 11.33 11.33 11.25 0 0 0
28/07/2021
11.33
 200 11.10 11.33 11.10 0 0 0
27/07/2021
11.10
 0 11.10 11.10 11.10 0 0 0
26/07/2021
11.10
 0 11.10 11.10 11.10 0 0 0
23/07/2021
11.10
 500 11.10 11.10 11.10 0 500 -0.0
22/07/2021
11.10
 21,100 11.41 11.64 10.47 0 100 -0.0
21/07/2021
11.41
 0 11.41 11.41 11.41 0 0 0
20/07/2021
11.41
 3,000 11.41 11.41 11.41 0 3,000 -0.0
19/07/2021
11.41
 300 11.41 11.41 11.41 0 300 -0.0
16/07/2021
11.41
 15,000 11.33 11.41 11.41 0 0 0
15/07/2021
11.33
 700 11.33 11.33 11.33 0 700 -0.0
14/07/2021
11.33
 1,200 11.33 11.33 11.10 0 200 -0.0
13/07/2021
11.33
 600 11.41 11.41 11.33 0 0 0
12/07/2021
11.41
 5,900 11.72 11.72 10.94 1,200 0 0.0
09/07/2021
11.72
 0 11.72 11.72 11.72 0 0 0
08/07/2021
11.72
 2,100 11.33 12.11 11.72 2,100 0 0.0
07/07/2021
11.33
 300 11.02 11.33 10.94 0 0 0
06/07/2021
11.02
 27,400 11.72 11.72 11.02 0 27,400 -0.4
05/07/2021
11.72
 420 11.49 11.72 11.33 0 0 0
02/07/2021
11.49
 0 11.49 11.49 11.49 0 0 0
01/07/2021
11.49
 400 11.49 11.80 11.49 0 0 0
30/06/2021
11.49
 0 11.49 11.49 11.49 0 0 0
29/06/2021
11.49
 0 11.49 11.49 11.49 0 0 0
28/06/2021
11.49
 500 11.57 11.57 11.49 0 100 -0.0
25/06/2021
11.57
 800 11.57 11.57 11.57 0 0 0
24/06/2021
11.57
 0 11.57 11.57 11.57 0 0 0
23/06/2021
11.57
 1,800 11.57 11.57 11.33 0 100 -0.0
22/06/2021
11.57
 2,300 11.72 11.72 11.57 0 2,300 -0.0
21/06/2021
11.72
 1,200 11.72 11.72 11.72 0 1,200 -0.0
18/06/2021
11.72
 18,500 11.88 11.88 11.72 0 0 0
17/06/2021
11.88
 0 11.88 11.88 11.88 0 0 0
16/06/2021
11.88
 0 11.88 11.88 11.88 0 0 0
15/06/2021
11.88
 480 11.33 11.88 11.33 0 0 0
14/06/2021
11.33
 300 11.33 11.33 11.33 0 0 0
11/06/2021
11.33
 3,200 11.49 11.49 11.33 0 200 -0.0
10/06/2021
11.49
 900 11.57 11.57 11.49 0 0 0
09/06/2021
11.57
 1,100 11.25 11.57 11.33 0 100 -0.0
08/06/2021
11.25
 7,280 11.80 11.80 11.25 0 80 -0.0
07/06/2021
11.80
 400 11.80 11.80 11.57 0 300 -0.0
04/06/2021
11.80
 23,300 11.88 11.88 11.33 0 11,000 -0.2
03/06/2021
11.88
 10,000 11.33 11.88 11.88 0 0 0
02/06/2021
11.33
 0 11.33 11.33 11.33 0 0 0
01/06/2021
11.33
 100 11.17 11.33 11.33 0 0 0
31/05/2021
11.17
 1,000 11.72 11.72 11.17 0 0 0
28/05/2021
11.72
 0 11.72 11.72 11.72 0 0 0
27/05/2021
11.72
 300 11.57 11.72 11.64 0 200 -0.0
26/05/2021
11.57
 0 11.57 11.57 11.57 0 0 0
25/05/2021
11.57
 2,709 11.57 11.64 11.57 0 2,700 -0.0
24/05/2021
11.57
 1,300 11.64 11.64 11.57 0 1,300 -0.0
21/05/2021
11.64
 3,000 11.64 11.64 11.64 0 3,000 -0.0
20/05/2021
11.64
 200 11.64 11.64 11.64 0 0 0
19/05/2021
11.64
 100 11.64 11.64 11.64 0 0 0
18/05/2021
11.64
 500 11.72 11.72 11.64 0 0 0
17/05/2021
11.72
 0 11.72 11.72 11.72 0 0 0
14/05/2021
11.72
 0 11.72 11.72 11.72 0 0 0
13/05/2021
11.72
 100 11.49 11.72 11.72 0 0 0
12/05/2021
11.49
 2,200 11.49 11.57 11.49 0 2,000 -0.0
11/05/2021
11.49
 5,500 11.64 11.64 11.33 0 0 0
10/05/2021
11.64
 500 11.64 11.64 11.64 0 400 -0.0
07/05/2021
11.64
 3,300 11.64 11.64 11.64 0 3,300 -0.0
06/05/2021
11.64
 7,400 11.64 11.64 11.64 0 7,400 -0.1
05/05/2021
11.64
 5,300 11.80 11.80 11.57 0 1,800 -0.0
04/05/2021
11.80
 0 11.80 11.80 11.80 0 0 0
29/04/2021
11.80
 11,200 11.80 11.88 11.72 0 10,500 -0.2
28/04/2021
11.80
 4,500 11.88 11.88 11.80 0 3,300 -0.0
27/04/2021
11.88
 8,600 11.80 11.88 11.80 0 8,500 -0.1
26/04/2021
11.80
 3,200 11.88 11.88 11.80 0 3,000 -0.0
23/04/2021
11.88
 600 11.88 11.88 11.72 0 0 0
22/04/2021
11.88
 2,300 11.96 11.96 11.88 0 0 0
20/04/2021
11.96
 4,000 12.11 12.11 11.96 0 0 0
19/04/2021
12.11
 2,100 11.80 12.11 12.11 0 2,100 -0.0
16/04/2021
11.80
 1,500 12.19 12.19 11.80 0 0 0
15/04/2021
12.19
 7,700 12.19 12.19 12.19 0 7,500 -0.1
14/04/2021
12.19
 7,700 12.19 12.35 12.19 0 3,200 -0.0
13/04/2021
12.19
 8,800 12.03 12.19 12.03 0 5,800 -0.1
12/04/2021
12.03
 17,900 12.03 12.11 11.80 0 6,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |