CTCP Cảng Quảng Ninh (cqn)

31
-0.20
(-0.64%)
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
(2026-04-01) 		-0.70 -2.21% 309,100 0 0
31
31.80
31
2 tháng
(2026-03-02) 		-0.50 -1.59% 690,600 0 0
31
31.80
31
3 tháng
(2026-02-02) 		-0.40 -1.27% 886,900 0 0
31
32.20
31
6 tháng
(2025-11-03) 		-0.40 -1.27% 1,980,400 0 0
30.50
33
31
12 tháng
(2025-05-06) 		-1.68 -5.14% 3,975,300 0 0
30.50
33.16
31
24 tháng
(2024-05-13) 		5.18 20.07% 5,990,248 -900 -0.0
25.26
37.82
31
36 tháng
(2023-05-17) 		6.79 28.03% 6,424,288 -900 -0.0
22.45
37.82
31
60 tháng
(2021-05-27) 		9.84 46.53% 6,917,989 -500 -0.0
13.14
37.82
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
31
 16,200 31.20 31.20 31 0 0 0
28/04/2026
31.10
 14,900 31.10 31.30 31.10 0 0 0
27/04/2026
31
 10,200 31.20 31.20 31 0 0 0
24/04/2026
31
 10,200 31.20 31.20 31 0 0 0
23/04/2026
31.10
 10,200 31.20 31.20 31.10 0 0 0
22/04/2026
31.20
 200 31.20 31.20 31.20 0 0 0
21/04/2026
31.20
 8,400 31.20 31.20 31.10 0 0 0
20/04/2026
31.20
 12,900 31.30 31.30 31.10 0 0 0
17/04/2026
31.40
 13,700 31.40 31.40 31.20 0 0 0
16/04/2026
31.50
 29,000 31.50 31.50 31.30 0 0 0
15/04/2026
31.60
 26,100 31.60 31.60 31.50 0 0 0
14/04/2026
31.70
 27,900 31.40 31.80 31.40 0 0 0
13/04/2026
31.50
 21,800 31.60 31.60 31.30 0 0 0
10/04/2026
31.70
 13,500 31.60 31.70 31.60 0 0 0
09/04/2026
31.60
 12,300 31.60 31.60 31.50 0 0 0
08/04/2026
31.80
 22,500 31.50 31.80 31.30 0 0 0
07/04/2026
31.60
 11,500 31.40 31.60 31.40 0 0 0
06/04/2026
31.50
 16,300 31.30 31.50 31.30 0 0 0
03/04/2026
31.30
 15,600 31.50 31.50 31.20 0 0 0
02/04/2026
31.70
 7,400 31.60 31.70 31.60 0 0 0
01/04/2026
31.70
 8,300 31.50 31.70 31.50 0 0 0
31/03/2026
31.70
 20,800 31.20 31.70 31.20 0 0 0
30/03/2026
31.60
 12,100 31.30 31.60 31.30 0 0 0
27/03/2026
31.30
 16,000 31.30 31.40 31.10 0 0 0
26/03/2026
31.30
 22,000 31.30 31.30 31.10 0 0 0
25/03/2026
31.40
 22,400 31.20 31.40 31.10 0 0 0
24/03/2026
31.20
 20,200 31.20 31.30 31.10 0 0 0
23/03/2026
31.30
 13,900 31.40 31.40 31.10 0 0 0
20/03/2026
31.50
 11,900 31.40 31.50 31.20 0 0 0
19/03/2026
31.50
 16,100 31.20 31.50 31.20 0 0 0
18/03/2026
31.30
 7,500 31.20 31.30 31.10 0 0 0
17/03/2026
31.20
 8,400 31.30 31.30 31.10 0 0 0
16/03/2026
31.30
 20,400 31.20 31.40 31.20 0 0 0
13/03/2026
31.30
 24,300 31.30 31.30 31 0 0 0
12/03/2026
31.40
 15,900 31.30 31.40 31.10 0 0 0
11/03/2026
31.40
 20,500 31.30 31.40 31 0 0 0
10/03/2026
31.40
 27,100 31.20 31.40 31.20 0 0 0
09/03/2026
31.10
 5,000 31.40 31.40 31.10 0 0 0
06/03/2026
31.40
 17,200 31.30 31.40 31.30 0 0 0
05/03/2026
31.50
 18,500 31.40 31.50 31.10 0 0 0
04/03/2026
31.70
 30,400 36.30 36.30 31 0 0 0
03/03/2026
31.60
 22,000 31.60 31.70 31.40 0 0 0
02/03/2026
31.50
 8,900 32.10 32.10 31.50 0 0 0
27/02/2026
32.20
 17,300 31.90 32.20 31.90 0 0 0
26/02/2026
32
 12,000 31.90 32 31.60 0 0 0
25/02/2026
31.90
 15,800 31.80 32 31.80 0 0 0
24/02/2026
31.90
 19,500 32 32 31.70 0 0 0
23/02/2026
32
 900 32.10 32.10 32 0 0 0
13/02/2026
32.10
 13,300 32 32.20 32 0 0 0
12/02/2026
32.20
 12,100 31.30 32.20 31.30 0 0 0
11/02/2026
31.40
 14,100 31.20 31.40 31.10 0 0 0
10/02/2026
31.30
 13,200 31.40 31.40 31 0 0 0
09/02/2026
31.40
 12,500 31.20 31.50 31.20 0 0 0
06/02/2026
31.40
 14,600 31.40 31.40 31.10 0 0 0
05/02/2026
31.40
 16,200 31.30 31.50 31.30 0 0 0
04/02/2026
31.40
 11,200 31 31.40 31 0 0 0
03/02/2026
31.50
 14,100 31.30 31.50 31.10 0 0 0
02/02/2026
31.40
 9,500 31.30 31.40 31.20 0 0 0
30/01/2026
31.30
 12,000 31.20 31.40 31 0 0 0
29/01/2026
31.30
 8,900 31.20 31.30 31.10 0 0 0
28/01/2026
31.50
 31,000 30.90 31.60 30.80 0 0 0
27/01/2026
30.50
 13,300 31 31.10 30.50 0 0 0
26/01/2026
31.20
 14,600 31.10 31.20 30 0 0 0
23/01/2026
31.70
 45,500 31.70 31.70 29.60 0 0 0
22/01/2026
31.80
 13,000 31.60 31.80 31.60 0 0 0
21/01/2026
31.70
 14,000 31.50 31.70 31.50 0 0 0
20/01/2026
31.60
 19,100 31.50 31.60 31.50 0 0 0
19/01/2026
31.50
 8,100 31.60 31.60 31.50 0 0 0
16/01/2026
31.70
 26,700 31.80 31.80 31.30 0 0 0
15/01/2026
31.50
 13,700 31.70 31.90 31.50 0 0 0
14/01/2026
31.80
 11,200 31.70 31.80 31.60 0 0 0
13/01/2026
32.20
 34,500 31.30 32.20 31 0 0 0
12/01/2026
31.50
 20,400 31.40 31.50 31 0 0 0
09/01/2026
31.50
 21,900 31.40 31.50 31 0 0 0
08/01/2026
31.50
 25,000 31.30 31.60 31 0 0 0
07/01/2026
31.40
 26,200 31.40 31.40 31.20 0 0 0
06/01/2026
31.50
 10,100 31.30 31.50 31.30 0 0 0
05/01/2026
31.50
 25,100 31.20 31.50 31.10 0 0 0
31/12/2025
31.30
 9,900 31.20 31.30 31 0 0 0
30/12/2025
31.30
 13,800 31.30 31.30 31 0 0 0
29/12/2025
31.40
 16,200 31.30 31.40 31.20 0 0 0
26/12/2025
31.40
 16,400 31.30 31.40 31 0 0 0
25/12/2025
31.20
 13,200 31.40 31.40 31.20 0 0 0
24/12/2025
31.50
 8,200 31 31.50 31 0 0 0
23/12/2025
31.50
 22,100 31.30 31.50 31 0 0 0
22/12/2025
31.40
 12,400 31.10 31.40 31.10 0 0 0
19/12/2025
31.20
 8,900 31.20 31.20 31 0 0 0
18/12/2025
31.30
 17,600 31 31.30 30.90 0 0 0
17/12/2025
31.30
 8,200 31 31.30 30.70 0 0 0
16/12/2025
31.20
 22,200 30.90 31.20 30.80 0 0 0
15/12/2025
31
 14,900 31.10 31.10 28.90 0 0 0
12/12/2025
31
 10,800 31.20 31.20 31 0 0 0
11/12/2025
31.20
 8,700 31.40 31.40 31.20 0 0 0
10/12/2025
31.40
 15,100 31.40 31.50 31.20 0 0 0
09/12/2025
31.50
 13,500 31.60 31.60 31.10 0 0 0
08/12/2025
31.40
 21,700 31.60 31.80 31.40 0 0 0
05/12/2025
31.70
 26,600 31.50 31.90 31.20 0 0 0
04/12/2025
31.40
 18,700 31.50 31.70 31.10 0 0 0
03/12/2025
31.50
 14,800 31.40 31.70 31.20 0 0 0
02/12/2025
31.50
 15,800 31.40 31.50 31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |