CTCP Tân Cảng Quy Nhơn (qsp)

21.60
0
(0%)
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
(2026-05-20) 		-2.20 -9.24% 11,600 0 0
21.50
23.80
21.60
2 tháng
(2026-04-20) 		-1.52 -6.56% 16,600 0 0
21.50
23.80
21.60
3 tháng
(2026-03-23) 		-2.25 -9.44% 20,900 -1,600 0
21.50
23.85
21.60
6 tháng
(2025-12-22) 		-1.33 -5.81% 47,200 -1,600 0
21.50
23.85
21.60
12 tháng
(2025-06-24) 		-3.08 -12.48% 245,100 -1,700 -0.0
21.50
28.09
21.60
24 tháng
(2024-07-01) 		0 0% 457,326 43,100 1.1
19.10
28.40
21.60
36 tháng
(2023-07-05) 		5.27 32.23% 637,226 59,200 1.5
14.50
28.40
21.60
60 tháng
(2021-07-15) 		8.81 68.92% 1,180,174 92,900 2.3
12.79
28.40
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2022
16.14
 0 16.14 16.14 16.14 0 0 0
15/09/2022
16.14
 23 16.14 16.14 16.14 0 0 0
14/09/2022
16.14
 0 16.14 16.14 16.14 0 0 0
13/09/2022
16.14
 0 16.14 16.14 16.14 0 0 0
12/09/2022
16.14
 23 16.14 16.14 16.14 0 0 0
09/09/2022
16.14
 0 16.14 16.14 16.14 0 0 0
08/09/2022
16.14
 200 16.14 16.14 16.14 0 0 0
07/09/2022
16.14
 300 16.22 16.22 16.14 0 0 0
06/09/2022
16.22
 50 16.22 16.22 16.22 0 0 0
05/09/2022
16.22
 0 16.22 16.22 16.22 0 0 0
31/08/2022
16.22
 0 16.22 16.22 16.22 0 0 0
30/08/2022
16.22
 510 16.22 16.22 16.22 0 0 0
29/08/2022
16.22
 0 16.22 16.22 16.22 0 0 0
26/08/2022
16.22
 0 16.22 16.22 16.22 0 0 0
25/08/2022
16.22
 0 16.22 16.22 16.22 0 0 0
24/08/2022
16.22
 400 16.80 16.80 16.22 0 0 0
23/08/2022
16.80
 0 16.80 16.80 16.80 0 0 0
22/08/2022
16.80
 2,010 16.65 16.80 16.80 0 0 0
19/08/2022
16.65
 0 16.65 16.65 16.65 0 0 0
18/08/2022
16.65
 0 16.80 16.65 16.65 0 0 0
17/08/2022
16.80
 600 16.07 16.80 16.07 100 0 0.0
16/08/2022
16.07
 200 15.78 16.07 16.07 200 0 0.0
15/08/2022
15.78
 0 15.78 15.78 15.78 0 0 0
12/08/2022
15.78
 20 15.78 15.78 15.78 0 0 0
11/08/2022
15.78
 0 15.78 15.78 15.78 0 0 0
10/08/2022
15.78
 0 15.78 15.78 15.78 0 0 0
09/08/2022
15.78
 40 16.07 16.07 15.78 0 0 0
08/08/2022
16.07
 2,400 15.41 16.07 15.34 0 0 0
05/08/2022
15.41
 0 16.95 15.41 15.41 0 0 0
04/08/2022
16.95
 3,100 14.75 16.95 15.34 0 0 0
03/08/2022
14.75
 100 14.61 14.75 14.75 0 0 0
02/08/2022
14.61
 300 15.85 15.85 14.61 300 0 0.0
01/08/2022
15.85
 0 15.85 15.85 15.85 0 0 0
29/07/2022
15.85
 0 15.85 15.85 15.85 0 0 0
28/07/2022
15.85
 0 15.85 15.85 15.85 0 0 0
27/07/2022
15.85
 0 15.85 15.85 15.85 0 0 0
26/07/2022
15.85
 0 15.85 15.85 15.85 0 0 0
25/07/2022
15.85
 0 15.85 15.85 15.85 0 0 0
22/07/2022
15.85
 0 15.85 15.85 15.85 0 0 0
21/07/2022
15.85
 3,000 15.85 15.85 15.85 3,000 0 0.1
20/07/2022
15.85
 0 15.85 15.85 15.85 0 0 0
19/07/2022
15.85
 0 15.85 15.85 15.85 0 0 0
18/07/2022
15.85
 0 15.85 15.85 15.85 0 0 0
15/07/2022
15.85
 0 15.85 15.85 15.85 0 0 0
14/07/2022
15.85
 0 14.61 15.85 15.85 0 0 0
13/07/2022
14.61
 3,200 14.61 16.80 14.61 1,100 0 0.0
12/07/2022
14.61
 0 14.61 14.61 14.61 0 0 0
11/07/2022
14.61
 0 14.61 14.61 14.61 0 0 0
08/07/2022
14.61
 0 14.61 14.61 14.61 0 0 0
07/07/2022
14.61
 600 16.07 16.07 14.61 600 0 0.0
06/07/2022
16.07
 100 14.24 16.07 16.07 0 0 0
05/07/2022
14.24
 0 14.24 14.24 14.24 0 0 0
04/07/2022
14.24
 100 16.07 16.07 14.24 0 0 0
01/07/2022: Cổ tức tiền mặt tỉ lệ: 18%
01/07/2022
16.07
 2,500 15.41 16.51 16.07 2,500 0 0.1
30/06/2022
15.41
 0 15.41 15.41 15.41 0 0 0
29/06/2022
15.41
 0 15.41 15.41 15.41 0 0 0
28/06/2022
15.41
 0 15.21 15.41 15.41 0 0 0
27/06/2022
15.21
 1,800 15.21 15.48 15.21 0 0 0
24/06/2022
15.21
 0 15.21 15.21 15.21 0 0 0
23/06/2022
15.21
 0 15.21 15.21 15.21 0 0 0
22/06/2022
15.21
 0 15.21 15.21 15.21 0 0 0
21/06/2022
15.21
 0 15.21 15.21 15.21 0 0 0
20/06/2022
15.21
 0 15.21 15.21 15.21 0 0 0
17/06/2022
15.21
 600 15.21 15.21 15.21 600 0 0.0
16/06/2022
15.21
 300 15.21 15.21 15.21 300 0 0.0
15/06/2022
15.21
 0 15.21 15.21 15.21 0 0 0
14/06/2022
15.21
 100 15.34 15.34 15.21 100 0 0.0
13/06/2022
15.34
 3,500 15.34 15.34 15.34 0 0 0
10/06/2022
15.34
 1,400 15.21 15.34 15.34 0 0 0
09/06/2022
15.21
 200 15.21 15.21 15.21 0 0 0
08/06/2022
15.21
 500 16.29 16.29 15.21 500 0 0.0
07/06/2022
16.29
 0 16.29 16.29 16.29 0 0 0
06/06/2022
16.29
 0 16.29 16.29 16.29 0 0 0
03/06/2022
16.29
 0 16.29 16.29 16.29 0 0 0
02/06/2022
16.29
 100 16.29 16.29 16.29 0 0 0
01/06/2022
16.29
 100 16.29 16.29 16.29 0 0 0
31/05/2022
16.29
 0 16.29 16.29 16.29 0 0 0
30/05/2022
16.29
 1,700 19.05 19.05 16.29 1,700 0 0.0
27/05/2022
19.05
 0 19.05 19.05 19.05 0 0 0
26/05/2022
19.05
 0 18.84 19.05 19.05 0 0 0
25/05/2022
18.84
 500 17.16 19.72 18.84 100 0 0.0
24/05/2022
17.16
 0 17.16 17.16 17.16 0 0 0
23/05/2022
17.16
 700 17.97 17.97 17.16 0 0 0
20/05/2022
17.97
 0 17.16 17.97 17.97 0 0 0
19/05/2022
17.16
 200 16.35 18.78 17.16 100 0 0.0
18/05/2022
16.35
 0 16.35 16.35 16.35 0 0 0
17/05/2022
16.35
 0 16.35 16.35 16.35 0 0 0
16/05/2022
16.35
 300 16.35 16.35 16.35 100 0 0.0
13/05/2022
16.35
 100 14.81 16.35 16.35 100 0 0.0
12/05/2022
14.81
 1,000 17.03 17.03 14.81 900 0 0.0
11/05/2022
17.03
 0 17.03 17.03 17.03 0 0 0
10/05/2022
17.03
 100 14.81 17.03 17.03 100 0 0.0
09/05/2022
14.81
 100 17.36 17.36 14.81 0 0 0
06/05/2022
17.36
 0 17.36 17.36 17.36 0 0 0
05/05/2022
17.36
 100 15.14 17.36 17.36 100 0 0.0
04/05/2022
15.14
 2,900 15.14 15.14 15.14 600 1,600 -0.0
29/04/2022
15.14
 0 15.14 15.14 15.14 0 0 0
28/04/2022
15.14
 0 15.14 15.14 15.14 0 0 0
27/04/2022
15.14
 0 15.14 15.14 15.14 0 0 0
26/04/2022
15.14
 2,000 14.81 15.14 15.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |