CTCP Cảng Quảng Ninh (cqn)

31.70
0.20
(0.63%)
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
(2025-11-04) 		0.10 0.32% 388,600 0 0
31.30
33
31.40
2 tháng
(2025-10-06) 		-0.40 -1.25% 704,500 0 0
31.30
33
31.40
3 tháng
(2025-09-05) 		0 0% 1,009,700 0 0
31
33
31.40
6 tháng
(2025-06-09) 		-0.69 -2.16% 2,026,000 0 0
30.80
33
31.40
12 tháng
(2024-12-09) 		1.44 4.79% 3,284,669 0 0
29.09
37.82
31.40
24 tháng
(2023-12-15) 		3.62 13% 4,660,399 -900 -0.0
24.32
37.82
31.40
36 tháng
(2022-12-20) 		13.05 70.71% 4,859,448 -900 -0.0
16.20
37.82
31.40
60 tháng
(2020-12-30) 		16.98 116.95% 5,615,216 100 -0.0
12.20
37.82
31.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
17.18
 0 17.18 17.18 17.18 0 0 0
28/04/2022
17.18
 0 17.18 17.18 17.18 0 0 0
27/04/2022
17.18
 0 17.18 17.18 17.18 0 0 0
26/04/2022
17.18
 0 17.18 17.18 17.18 0 0 0
25/04/2022
17.18
 0 17.18 17.18 17.18 0 0 0
22/04/2022
17.18
 106 17.18 17.18 17.18 0 0 0
21/04/2022
19.08
 700 19.08 19.08 19.08 0 0 0
20/04/2022
19.00
 200 19.08 19.08 19.00 0 0 0
19/04/2022
18.83
 600 18.57 18.83 18.57 0 0 0
18/04/2022
19.95
 1,000 19.86 19.95 19.86 0 0 0
15/04/2022
21.67
 0 21.67 21.67 21.67 0 0 0
14/04/2022
21.67
 0 21.67 21.67 21.67 0 0 0
13/04/2022
21.67
 0 21.67 21.67 21.67 0 0 0
12/04/2022
21.67
 0 21.67 21.67 21.67 0 0 0
08/04/2022
21.59
 625 21.67 21.67 21.59 0 0 0
07/04/2022
21.59
 10,600 21.07 24.61 21.07 0 0 0
06/04/2022
24.61
 0 24.61 24.61 24.61 0 0 0
05/04/2022
24.61
 200 24.61 24.61 24.61 0 0 0
04/04/2022
23.06
 847 24.18 24.70 23.06 0 0 0
01/04/2022
22.45
 700 22.45 22.45 22.45 0 0 0
31/03/2022
22.88
 200 22.88 22.88 22.88 0 0 0
30/03/2022
23.32
 700 20.21 23.32 20.21 0 0 0
29/03/2022
23.66
 0 23.66 23.66 23.66 0 0 0
28/03/2022
23.66
 100 23.66 23.66 23.66 0 0 0
25/03/2022
23.66
 0 23.66 23.66 23.66 0 0 0
24/03/2022
23.66
 44 23.66 23.66 23.66 0 0 0
23/03/2022
24.78
 300 21.42 24.78 21.42 0 0 0
22/03/2022
24.96
 0 24.96 24.96 24.96 0 0 0
21/03/2022
24.87
 5,525 23.23 25.39 23.23 0 0 0
18/03/2022
23.32
 318 23.23 23.32 23.23 0 0 0
17/03/2022
23.32
 200 23.32 23.32 23.32 0 0 0
16/03/2022
24.18
 383 22.11 24.18 22.11 0 0 0
15/03/2022
22.02
 200 22.28 22.28 22.02 0 0 0
14/03/2022
22.28
 132 22.28 22.28 22.28 0 0 0
11/03/2022
20.73
 3,082 20.90 20.90 20.73 0 0 0
10/03/2022
20.81
 1,100 20.73 20.81 20.73 0 0 0
09/03/2022
21.16
 1,000 20.29 21.16 20.29 0 0 0
08/03/2022
20.12
 300 19.86 20.12 19.86 0 0 0
07/03/2022
22.45
 257 21.85 22.45 21.85 0 0 0
04/03/2022
19.86
 2,100 20.73 20.73 19.86 0 0 0
03/03/2022
20.73
 0 20.73 20.73 20.73 0 0 0
02/03/2022
20.73
 0 20.73 20.73 20.73 0 0 0
01/03/2022
20.73
 100 20.73 20.73 20.73 0 0 0
28/02/2022
19.95
 364 20.21 20.21 19.08 0 0 0
25/02/2022
22.45
 0 22.45 22.45 22.45 0 0 0
24/02/2022
22.45
 22 22.45 22.45 22.45 0 0 0
23/02/2022
22.45
 1,100 22.45 22.45 22.45 0 0 0
22/02/2022
19.86
 1,400 19.78 19.86 19.78 0 0 0
21/02/2022
19.43
 0 19.43 19.43 19.43 0 0 0
18/02/2022
19.43
 0 19.43 19.43 19.43 0 0 0
17/02/2022
19.43
 10 19.43 19.43 19.43 0 0 0
16/02/2022
19.43
 400 19.43 19.43 19.43 0 0 0
15/02/2022
20.38
 0 20.38 20.38 20.38 0 0 0
14/02/2022
20.38
 0 20.38 20.38 20.38 0 0 0
11/02/2022
20.38
 0 20.38 20.38 20.38 0 0 0
10/02/2022
20.38
 0 20.38 20.38 20.38 0 0 0
09/02/2022
20.38
 100 20.38 20.38 20.38 0 0 0
08/02/2022
23.32
 900 23.23 23.32 23.23 0 0 0
07/02/2022
23.23
 100 23.23 23.23 23.23 0 0 0
28/01/2022
23.23
 0 23.23 23.23 23.23 0 0 0
27/01/2022
23.23
 1,200 23.23 23.23 23.23 0 0 0
26/01/2022
23.23
 1 23.23 23.23 23.23 0 0 0
25/01/2022
23.23
 0 23.23 23.23 23.23 0 0 0
24/01/2022
22.97
 1,602 23.32 23.32 22.97 0 0 0
21/01/2022
23.32
 106 23.32 23.32 23.32 0 0 0
20/01/2022
21.24
 1,111 21.24 21.24 21.24 0 0 0
19/01/2022
21.59
 425 20.21 21.59 20.21 0 0 0
18/01/2022
20.21
 38 20.21 20.21 20.21 0 0 0
17/01/2022
20.21
 58 20.21 20.21 20.21 0 0 0
14/01/2022
19.86
 410 20.29 20.29 19.86 0 0 0
13/01/2022
19.86
 1,698 19.86 19.86 19.86 0 0 0
12/01/2022
23.32
 4,502 20.38 23.40 20.38 0 0 0
11/01/2022
18.57
 428 22.37 22.37 18.57 0 0 0
10/01/2022
23.75
 900 19.17 23.75 19.17 0 0 0
07/01/2022
20.73
 1,375 20.73 20.73 20.73 0 0 0
06/01/2022
20.73
 9,100 19.43 21.24 19.43 0 0 0
05/01/2022
18.39
 400 18.48 18.48 18.39 0 0 0
04/01/2022
18.83
 1,721 18.83 18.83 18.83 0 0 0
31/12/2021
19.00
 600 18.57 19.00 18.57 0 0 0
30/12/2021
19.00
 2,100 17.70 19.00 17.70 0 0 0
29/12/2021
17.70
 321 17.70 17.70 17.70 0 0 0
28/12/2021
17.70
 0 17.70 17.70 17.70 0 0 0
27/12/2021
17.70
 2,501 17.70 17.70 17.70 0 0 0
24/12/2021
17.70
 600 17.70 17.70 17.70 0 0 0
23/12/2021
17.27
 700 17.79 17.79 17.27 0 0 0
22/12/2021
18.57
 0 18.13 18.57 18.13 0 0 0
21/12/2021
18.13
 3,200 18.57 18.57 18.13 0 0 0
20/12/2021
18.57
 100 18.57 18.57 18.57 0 0 0
17/12/2021
18.57
 301 18.57 18.57 18.57 0 0 0
16/12/2021
18.57
 1,000 18.57 18.57 18.57 0 0 0
15/12/2021
18.83
 0 18.83 18.83 18.83 0 0 0
14/12/2021
18.83
 1 18.83 18.83 18.83 0 0 0
13/12/2021
18.83
 200 18.83 18.83 18.83 0 0 0
10/12/2021
18.13
 200 18.13 18.13 18.13 0 0 0
09/12/2021
18.13
 0 18.13 18.13 18.13 0 0 0
08/12/2021
18.13
 0 18.13 18.13 18.13 0 0 0
07/12/2021
18.13
 1 18.13 18.13 18.13 0 0 0
06/12/2021
18.13
 1,500 18.22 18.22 18.13 0 0 0
03/12/2021
19.26
 0 19.26 19.26 19.26 0 0 0
02/12/2021
19.26
 0 19.26 19.26 19.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |