Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/03/2026	5.50	6,900	5.50	5.50	5.50	0	0	0
13/03/2026	5.80	100	5.80	5.80	5.80	0	0	0
12/03/2026	5.40	3,300	5.40	5.40	5.40	0	0	0
11/03/2026	5.90	100	5.90	5.90	5.90	0	0	0
10/03/2026	5.20	100	5.20	5.20	5.20	0	0	0
09/03/2026	5.90	0	5.90	5.90	5.90	0	0	0
06/03/2026	5.90	100	5.90	5.90	5.90	0	0	0
05/03/2026	5.30	600	6.20	6.20	5.30	0	0	0
04/03/2026	5.70	0	5.70	5.70	5.70	0	0	0
03/03/2026	5.70	100	5.70	5.70	5.70	0	0	0
02/03/2026	5.30	29,800	5.50	5.50	5.30	0	0	0
27/02/2026	5.50	1,500	5.70	5.70	5.50	0	0	0
26/02/2026	5.80	100	5.80	5.80	5.80	0	0	0
25/02/2026	5.60	1,500	5.80	5.80	5.60	0	0	0
24/02/2026	5.60	10,300	5.80	5.80	5.60	0	0	0
23/02/2026	5.50	5,000	5.50	5.50	5.50	0	0	0
13/02/2026	5.80	0	5.80	5.80	5.80	0	0	0
12/02/2026	5.80	0	5.80	5.80	5.80	0	0	0
11/02/2026	5.80	0	5.80	5.80	5.80	0	0	0
10/02/2026	5.80	0	5.80	5.80	5.80	0	0	0
09/02/2026	5.80	100	5.80	5.80	5.80	0	0	0
06/02/2026	5.40	2,000	5.40	5.40	5.40	0	0	0
05/02/2026	5.80	100	5.80	5.80	5.80	0	0	0
04/02/2026	5.50	1,600	5.70	5.70	5.50	0	0	0
03/02/2026	5.80	0	5.80	5.80	5.80	0	0	0
02/02/2026	5.80	3,000	5.80	5.80	5.80	0	0	0
30/01/2026	5.80	0	5.80	5.80	5.80	0	0	0
29/01/2026	5.80	0	5.80	5.80	5.80	0	0	0
28/01/2026	5.80	0	5.80	5.80	5.80	0	0	0
27/01/2026	6.20	500	5.30	6.20	5.30	0	0	0
26/01/2026	5.80	0	5.80	5.80	5.80	0	0	0
23/01/2026	5.80	2,000	5.70	5.80	5.70	0	0	0
22/01/2026	5.70	0	5.70	5.70	5.70	0	0	0
21/01/2026	5.70	0	5.70	5.70	5.70	0	0	0
20/01/2026	5.70	2,500	5.70	5.70	5.70	0	0	0
19/01/2026	5.80	4,600	5.80	5.80	5.80	0	0	0
16/01/2026	5.50	28,800	5.80	6.20	5.50	0	0	0
15/01/2026	5.70	800	5.80	5.80	5.70	0	0	0
14/01/2026	5.80	300	5.60	5.80	5.60	0	0	0
13/01/2026	5.80	0	5.80	5.80	5.80	0	0	0
12/01/2026	5.80	100	5.80	5.80	5.80	0	0	0
09/01/2026	5.70	43,100	5.70	5.70	5.50	0	0	0
08/01/2026	5.80	3,800	5.80	5.80	5.80	0	0	0
07/01/2026	5.80	3,000	5.80	5.80	5.80	0	0	0
06/01/2026	5.80	1,300	5.80	5.80	5.80	0	0	0
05/01/2026	5.80	0	5.80	5.80	5.80	0	0	0
31/12/2025	5.80	0	5.80	5.80	5.80	0	0	0
30/12/2025	5.80	0	5.80	5.80	5.80	0	0	0
29/12/2025	5.80	0	5.80	5.80	5.80	0	0	0
26/12/2025	5.90	200	5.70	5.90	5.70	0	0	0
25/12/2025	5.60	2,800	5.30	5.60	5.30	0	0	0
24/12/2025	5.80	100	5.80	5.80	5.80	0	0	0
23/12/2025	5.40	800	5.40	5.40	5.40	0	0	0
22/12/2025	5.80	0	5.80	5.80	5.80	0	0	0
19/12/2025	5.80	100	5.80	5.80	5.80	0	0	0
18/12/2025	5.80	100	5.80	5.80	5.80	0	0	0
17/12/2025	5.50	10,000	5.50	5.50	5.50	0	0	0
16/12/2025	5.90	0	5.90	5.90	5.90	0	0	0
15/12/2025	5.80	200	5.90	5.90	5.80	0	0	0
12/12/2025	6	0	6	6	6	0	0	0
11/12/2025	5.80	700	6	6	5.80	0	0	0
10/12/2025	5.50	400	5.50	5.50	5.50	0	0	0
09/12/2025	5.70	0	5.70	5.70	5.70	0	0	0
08/12/2025	5.70	0	5.70	5.70	5.70	0	0	0
05/12/2025	5.70	0	5.70	5.70	5.70	0	0	0
04/12/2025	5.70	0	5.70	5.70	5.70	0	0	0
03/12/2025	5.70	0	5.70	5.70	5.70	0	0	0
02/12/2025	5.70	100	5.70	5.70	5.70	0	0	0
01/12/2025	5.90	200	5.70	5.90	5.70	0	0	0
28/11/2025	5.40	700	5.40	5.40	5.40	0	0	0
27/11/2025	5.80	300	6	6	5.80	0	0	0
26/11/2025	5.70	800	5.80	5.80	5.50	0	0	0
25/11/2025	6	0	6	6	6	0	0	0
24/11/2025	6	0	6	6	6	0	0	0
21/11/2025	5.80	14,100	5.50	6.10	5.30	0	0	0
20/11/2025	5.70	0	5.70	5.70	5.70	0	0	0
19/11/2025	5.70	500	5.70	5.70	5.70	0	0	0
18/11/2025	5.70	2,100	5.70	5.70	5.70	0	0	0
17/11/2025	5.80	0	5.80	5.80	5.80	0	0	0
14/11/2025	5.80	0	5.80	5.80	5.80	0	0	0
13/11/2025	5.80	9,500	5.80	5.80	5.80	0	0	0
12/11/2025	5.90	0	5.90	5.90	5.90	0	0	0
11/11/2025	5.90	0	5.90	5.90	5.90	0	0	0
10/11/2025	5.90	800	5.60	5.90	5.60	0	0	0
07/11/2025	5.90	0	5.90	5.90	5.90	0	0	0
06/11/2025	5.50	22,700	5.90	5.90	5.50	0	0	0
05/11/2025	6.10	0	6.10	6.10	6.10	0	0	0
04/11/2025	6.10	0	6.10	6.10	6.10	0	0	0
03/11/2025	5.90	10,000	6.30	6.30	5.90	0	0	0
31/10/2025	5.90	5,100	5.90	5.90	5.90	0	0	0
30/10/2025	5.80	0	5.80	5.80	5.80	0	0	0
29/10/2025	5.80	0	5.80	5.80	5.80	0	0	0
28/10/2025	5.70	4,700	5.80	5.80	5.70	0	0	0
27/10/2025	5.90	0	5.90	5.90	5.90	0	0	0
24/10/2025	5.90	5,000	5.90	5.90	5.90	0	0	0
23/10/2025	5.90	14,200	6.10	6.10	5.90	0	0	0
22/10/2025	5.90	20,900	6.10	6.10	5.70	0	0	0
21/10/2025	5.90	0	5.90	5.90	5.90	0	0	0
20/10/2025	5.90	7,100	5.90	5.90	5.90	0	0	0
17/10/2025	5.90	0	5.90	5.90	5.90	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	0.30	5.45%	52,600	0	0	5.20 5.90 5.50
2 tháng (2026-01-15)	0.10	1.75%	98,600	0	0	5.20 6.20 5.50
3 tháng (2025-12-16)	-0.10	-1.69%	164,300	0	0	5.20 6.20 5.50
6 tháng (2025-09-17)	-0.20	-3.33%	405,700	0	0	5.20 6.20 5.50
12 tháng (2025-03-21)	-0.70	-10.77%	1,263,500	-78	0.0	5.20 6.70 5.50
24 tháng (2024-03-26)	-1.50	-20.55%	2,533,007	-4,478	0.0	5.20 7.30 5.50
36 tháng (2023-04-03)	-0.20	-3.33%	4,933,679	-4,478	0.0	5.20 9.30 5.50
60 tháng (2021-04-12)	-2.50	-30.12%	26,192,377	-13,924	-0.1	4.30 14.80 5.50

CTCP Xi măng và Xây dựng Quảng Ninh (qnc)

THỐNG KÊ GIAO DỊCH