CTCP Cảng Quảng Ninh (cqn)

29.70
-0.10
(-0.34%)
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
(2026-08-18) 		-0.90 -2.93% 1,006,800 0 0
29.50
31.50
29.70
2 tháng
(2026-07-20) 		-0.10 -0.33% 1,727,800 0 0
29.50
31.50
29.70
3 tháng
(2026-06-19) 		-0.30 -1% 2,211,600 0 0
29.50
31.50
29.70
6 tháng
(2026-03-23) 		-0.53 -1.74% 3,374,200 0 0
28.87
31.50
29.70
12 tháng
(2025-09-22) 		-0.43 -1.43% 5,667,900 0 0
28.87
31.98
29.70
24 tháng
(2024-09-27) 		3.96 15.33% 9,127,074 0 0
25.37
36.64
29.70
36 tháng
(2023-10-03) 		2.70 9.96% 10,417,632 -900 -0.0
16.77
36.64
29.70
60 tháng
(2021-10-13) 		10.47 54.18% 11,483,886 -800 -0.0
12.73
36.64
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
20.23
 2,400 20.50 20.50 20.23 0 0 0
05/04/2023
19.36
 0 19.36 19.36 19.36 0 0 0
04/04/2023
23.55
 0 23.55 23.55 23.55 0 0 0
03/04/2023
15.79
 0 15.79 15.79 15.79 0 0 0
31/03/2023
23.90
 0 23.90 23.90 23.90 0 0 0
30/03/2023
23.90
 0 23.90 23.90 23.90 0 0 0
29/03/2023
23.90
 0 23.90 23.90 23.90 0 0 0
28/03/2023
23.90
 2 23.90 23.90 23.90 0 0 0
27/03/2023
23.90
 20 23.90 23.90 23.90 0 0 0
24/03/2023
23.90
 10 23.90 23.90 23.90 0 0 0
23/03/2023
23.90
 100 23.90 23.90 23.90 0 0 0
22/03/2023
20.85
 100 20.85 20.85 20.85 0 0 0
21/03/2023
18.14
 0 18.14 18.14 18.14 0 0 0
20/03/2023
18.14
 0 18.14 18.14 18.14 0 0 0
17/03/2023
18.14
 0 18.14 18.14 18.14 0 0 0
16/03/2023
18.14
 0 18.14 18.14 18.14 0 0 0
15/03/2023
18.14
 0 18.14 18.14 18.14 0 0 0
14/03/2023
18.14
 0 18.14 18.14 18.14 0 0 0
13/03/2023
18.14
 1 18.14 18.14 18.14 0 0 0
10/03/2023
18.14
 0 18.14 18.14 18.14 0 0 0
09/03/2023
18.14
 110 18.14 18.14 18.14 0 0 0
08/03/2023
15.79
 0 15.79 15.79 15.79 0 0 0
07/03/2023
15.70
 10 15.79 15.79 15.79 0 0 0
06/03/2023
15.79
 0 15.79 15.79 15.79 0 0 0
03/03/2023
15.79
 0 15.79 15.79 15.79 0 0 0
02/03/2023
15.79
 0 15.79 15.79 15.79 0 0 0
01/03/2023
15.79
 0 15.79 15.79 15.79 0 0 0
28/02/2023
15.79
 0 15.79 15.79 15.79 0 0 0
27/02/2023
15.79
 0 15.79 15.79 15.79 0 0 0
24/02/2023
15.79
 0 15.79 15.79 15.79 0 0 0
23/02/2023
15.70
 901 15.87 15.87 15.70 0 0 0
22/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
21/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
20/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
17/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
16/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
15/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
14/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
13/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
10/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
09/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
08/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
07/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
06/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
03/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
02/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
01/02/2023
16.14
 400 16.14 16.14 16.14 0 0 0
31/01/2023
16.14
 3 16.14 16.14 16.14 0 0 0
30/01/2023
16.14
 0 16.14 16.14 16.14 0 0 0
27/01/2023
16.14
 0 16.14 16.14 16.14 0 0 0
26/01/2023
25.99
 57,700 26.08 26.17 25.99 0 0 0
25/01/2023
25.99
 57,700 26.08 26.17 25.99 0 0 0
24/01/2023
25.99
 57,700 26.08 26.17 25.99 0 0 0
23/01/2023
25.99
 57,700 26.08 26.17 25.99 0 0 0
20/01/2023
25.99
 57,700 26.08 26.17 25.99 0 0 0
19/01/2023
16.14
 0 16.14 16.14 16.14 0 0 0
18/01/2023
16.14
 0 16.14 16.14 16.14 0 0 0
17/01/2023
16.14
 0 16.14 16.14 16.14 0 0 0
16/01/2023
16.14
 300 16.14 16.14 16.14 0 0 0
13/01/2023
16.14
 0 16.14 16.14 16.14 0 0 0
12/01/2023
16.14
 100 16.14 16.14 16.14 0 0 0
11/01/2023
16.14
 3 16.14 16.14 16.14 0 0 0
10/01/2023
16.14
 0 16.14 16.14 16.14 0 0 0
09/01/2023
16.14
 100 16.14 16.14 16.14 0 0 0
06/01/2023
17.88
 0 17.88 17.88 17.88 0 0 0
05/01/2023
17.88
 91 17.88 17.88 17.88 0 0 0
04/01/2023
17.88
 0 17.88 17.88 17.88 0 0 0
03/01/2023
17.88
 9 17.88 17.88 17.88 0 0 0
30/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
29/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
28/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
27/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
26/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
23/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
22/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
21/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
20/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
19/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
16/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
15/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
14/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
13/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
12/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
09/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
08/12/2022
17.88
 0 17.88 17.88 17.88 0 0 0
07/12/2022
17.88
 500 17.88 17.88 17.88 0 0 0
06/12/2022
15.61
 0 15.61 15.61 15.61 0 0 0
05/12/2022
15.61
 0 15.61 15.61 15.61 0 0 0
02/12/2022
15.61
 0 15.61 15.61 15.61 0 0 0
01/12/2022
15.61
 0 15.61 15.61 15.61 0 0 0
30/11/2022
15.61
 0 15.61 15.61 15.61 0 0 0
29/11/2022
15.61
 0 15.61 15.61 15.61 0 0 0
28/11/2022
15.70
 403 15.26 15.70 15.26 0 0 0
25/11/2022
14.83
 0 14.83 14.83 14.83 0 0 0
24/11/2022
14.83
 0 14.83 14.83 14.83 0 0 0
23/11/2022
14.83
 0 14.83 14.83 14.83 0 0 0
22/11/2022
14.83
 0 14.83 14.83 14.83 0 0 0
21/11/2022
14.83
 0 14.83 14.83 14.83 0 0 0
18/11/2022
14.83
 0 14.83 14.83 14.83 0 0 0
17/11/2022
14.83
 100 14.83 14.83 14.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |