CTCP Cảng Quảng Ninh (cqn)

31.30
0.10
(0.32%)
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
(2026-02-23) 		-0.70 -2.19% 255,300 0 0
31.10
32.20
31.30
2 tháng
(2026-01-15) 		-0.20 -0.63% 606,000 0 0
30.50
32.20
31.30
3 tháng
(2025-12-16) 		0.10 0.32% 949,500 0 0
30.50
32.20
31.30
6 tháng
(2025-09-17) 		-0.60 -1.88% 1,977,100 0 0
30.50
33
31.30
12 tháng
(2025-03-21) 		-1.67 -5.06% 3,828,000 0 0
30.50
33.94
31.30
24 tháng
(2024-03-26) 		4.36 16.18% 5,722,981 -900 -0.0
25.26
37.82
31.30
36 tháng
(2023-04-03) 		7 28.79% 5,936,688 -900 -0.0
19.98
37.82
31.30
60 tháng
(2021-04-12) 		13.88 79.65% 6,576,915 100 -0.0
13.14
37.82
31.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2022
18.18
 3,900 18.09 18.18 18.09 0 0 0
01/08/2022
18.09
 1,600 19.98 19.98 18.09 0 0 0
29/07/2022
17.73
 100 17.73 17.73 17.73 0 0 0
28/07/2022
22.05
 9,432 21.87 25.11 18.63 0 0 0
27/07/2022
24.03
 500 21.33 24.03 21.33 0 0 0
26/07/2022
26.73
 2,200 22.50 26.91 20.25 0 0 0
25/07/2022
23.67
 4,011 23.94 23.94 22.05 0 0 0
22/07/2022
25.11
 2,800 26.73 26.73 19.89 100 0 0.0
21/07/2022
21.96
 2,600 25.20 29.70 21.96 0 0 0
20/07/2022
25.83
 109 25.83 25.83 25.83 0 0 0
19/07/2022
26.55
 1,400 19.89 26.55 19.89 0 0 0
18/07/2022
23.40
 100 23.40 23.40 23.40 0 0 0
15/07/2022
22.50
 121 22.50 22.50 22.50 0 0 0
14/07/2022
21.87
 100 21.87 21.87 21.87 0 0 0
13/07/2022
20.16
 0 20.16 20.16 20.16 0 0 0
12/07/2022
20.16
 0 20.16 20.16 20.16 0 0 0
11/07/2022
20.16
 0 20.16 20.16 20.16 0 0 0
08/07/2022
20.16
 0 20.16 20.16 20.16 0 0 0
07/07/2022
20.97
 566 19.98 20.97 19.98 0 0 0
06/07/2022
18.27
 200 18.27 18.27 18.27 0 0 0
05/07/2022
18.18
 0 18.18 18.18 18.18 0 0 0
04/07/2022
21.96
 2,023 18.00 21.96 18.00 0 0 0
01/07/2022
21.15
 10 21.15 21.15 21.15 0 0 0
30/06/2022
21.15
 0 21.15 21.15 21.15 0 0 0
29/06/2022
21.15
 0 21.15 21.15 21.15 0 0 0
28/06/2022
21.15
 100 21.15 21.15 21.15 0 0 0
27/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
27/06/2022
22.14
 100 22.14 22.14 22.14 0 0 0
24/06/2022
21.24
 155 21.24 21.24 21.24 0 0 0
23/06/2022
19.00
 0 19.00 19.00 19.00 0 0 0
22/06/2022
19.00
 1,000 19.00 19.00 19.00 0 0 0
21/06/2022
21.33
 211 21.50 21.50 21.33 0 0 0
20/06/2022
20.98
 100 20.98 20.98 20.98 0 0 0
17/06/2022
18.91
 400 18.13 18.91 18.13 0 0 0
16/06/2022
20.55
 2,200 16.41 20.55 16.23 0 0 0
15/06/2022
21.33
 600 17.27 21.33 17.27 0 0 0
14/06/2022
19.00
 0 19.00 19.00 19.00 0 0 0
13/06/2022
19.00
 0 19.00 19.00 19.00 0 0 0
10/06/2022
19.00
 422 19.00 19.00 19.00 0 0 0
09/06/2022
19.78
 500 19.52 19.78 19.52 0 0 0
08/06/2022
19.52
 0 19.52 19.52 19.52 0 0 0
07/06/2022
19.52
 0 19.52 19.52 19.52 0 0 0
06/06/2022
21.42
 1,875 18.22 21.42 18.13 0 0 0
03/06/2022
18.65
 0 18.65 18.65 18.65 0 0 0
02/06/2022
18.65
 0 18.65 18.65 18.65 0 0 0
01/06/2022
19.00
 500 18.57 19.00 18.48 0 0 0
31/05/2022
20.81
 100 20.81 20.81 20.81 0 0 0
30/05/2022
21.24
 230 24.78 24.78 21.24 0 0 0
27/05/2022
24.18
 200 23.06 24.18 23.06 0 0 0
26/05/2022
23.75
 2,200 22.88 24.35 21.50 0 0 0
25/05/2022
21.24
 2 21.24 21.24 21.24 0 0 0
24/05/2022
25.04
 600 19.26 25.04 19.26 0 0 0
23/05/2022
20.38
 300 22.11 23.06 20.38 0 0 0
20/05/2022
22.80
 901 19.69 22.80 19.69 0 0 0
19/05/2022
19.86
 100 19.86 19.86 19.86 0 0 0
18/05/2022
18.13
 2,208 18.83 21.59 18.13 0 0 0
17/05/2022
18.83
 100 18.83 18.83 18.83 0 0 0
16/05/2022
16.41
 901 16.49 16.49 16.41 0 0 0
13/05/2022
20.73
 810 18.39 20.81 18.39 0 0 0
12/05/2022
21.59
 400 19.43 21.59 19.43 0 0 0
11/05/2022
19.34
 530 18.13 19.34 18.13 0 0 0
10/05/2022
17.27
 560 17.27 17.27 17.27 0 0 0
09/05/2022
17.18
 0 17.18 17.18 17.18 0 0 0
06/05/2022
17.18
 0 17.18 17.18 17.18 0 0 0
05/05/2022
17.18
 0 17.18 17.18 17.18 0 0 0
04/05/2022
17.18
 0 17.18 17.18 17.18 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |