CTCP Tân Cảng Quy Nhơn (qsp)

25.60
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
(2025-12-29) 		0.70 2.81% 14,900 0 0
24.80
25.60
25.60
2 tháng
(2025-12-01) 		0.90 3.64% 34,200 0 0
24.60
25.60
25.60
3 tháng
(2025-10-30) 		0.50 1.99% 52,300 0 0
24.60
25.70
25.60
6 tháng
(2025-08-01) 		-2.40 -8.57% 206,300 -500 -0.0
24.60
28
25.60
12 tháng
(2025-02-03) 		0.84 3.38% 287,700 12,200 0.2
20.74
30.84
25.60
24 tháng
(2024-02-15) 		5.27 25.91% 499,325 54,800 1.3
20.28
30.84
25.60
36 tháng
(2023-02-13) 		9.34 57.45% 650,243 71,800 1.7
14.20
30.84
25.60
60 tháng
(2021-02-23) 		12.45 94.69% 1,352,855 111,400 2.6
12.42
30.84
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2022
18.85
 100 16.44 18.85 18.85 100 0 0.0
04/05/2022
16.44
 2,900 16.44 16.44 16.44 600 1,600 -0.0
29/04/2022
16.44
 0 16.44 16.44 16.44 0 0 0
28/04/2022
16.44
 0 16.44 16.44 16.44 0 0 0
27/04/2022
16.44
 0 16.44 16.44 16.44 0 0 0
26/04/2022
16.44
 2,000 16.08 16.44 16.44 0 0 0
25/04/2022
16.08
 4,600 16.66 16.66 16.08 3,900 0 0.1
22/04/2022
16.66
 900 16.66 16.66 16.66 0 0 0
21/04/2022
16.66
 4,400 16.81 16.81 16.52 300 0 0.0
20/04/2022
16.81
 2,000 16.66 16.81 16.81 0 0 0
19/04/2022
16.66
 300 16.81 16.81 16.66 0 0 0
18/04/2022
16.81
 1,800 17.25 17.25 16.81 1,300 0 0.0
15/04/2022
17.25
 0 17.25 17.25 17.25 0 0 0
14/04/2022
17.25
 0 17.25 17.25 17.25 0 0 0
13/04/2022
17.25
 0 16.81 17.25 17.25 0 0 0
12/04/2022
16.81
 1,000 16.95 17.90 16.81 500 0 0.0
08/04/2022
16.95
 0 16.95 16.95 16.95 0 0 0
07/04/2022
16.95
 0 16.95 16.95 16.95 0 0 0
06/04/2022
16.95
 0 16.95 16.95 16.95 0 0 0
05/04/2022
16.95
 0 17.17 16.95 16.95 0 0 0
04/04/2022
17.17
 1,000 16.66 17.17 16.66 0 0 0
01/04/2022
16.66
 1,100 16.66 16.66 16.66 0 0 0
31/03/2022
16.66
 0 16.66 16.66 16.66 0 0 0
30/03/2022
16.66
 100 16.59 16.66 16.66 0 0 0
29/03/2022
16.59
 400 17.17 17.17 16.59 0 0 0
28/03/2022
17.17
 800 16.81 17.17 17.17 0 0 0
25/03/2022
16.81
 2,800 16.81 16.81 16.81 0 0 0
24/03/2022
16.81
 1,800 16.81 16.81 16.81 0 0 0
23/03/2022
16.81
 1,400 16.81 16.81 16.73 0 0 0
22/03/2022
16.81
 500 16.73 16.81 16.73 0 0 0
21/03/2022
16.73
 0 16.81 16.73 16.73 0 0 0
18/03/2022
16.81
 900 16.30 16.81 16.37 0 0 0
17/03/2022
16.30
 3,000 17.32 17.32 16.30 0 0 0
16/03/2022
17.32
 0 17.32 17.32 17.32 0 0 0
15/03/2022
17.32
 0 17.32 17.32 17.32 0 0 0
14/03/2022
17.32
 0 17.32 17.32 17.32 0 0 0
11/03/2022
17.32
 0 17.32 17.32 17.32 0 0 0
10/03/2022
17.32
 0 17.32 17.32 17.32 0 0 0
09/03/2022
17.32
 0 17.17 17.32 17.32 0 0 0
08/03/2022
17.17
 590 16.37 17.54 17.17 0 0 0
07/03/2022
16.37
 0 16.37 16.37 16.37 0 0 0
04/03/2022
16.37
 3,600 16.44 16.44 16.37 2,400 0 0.1
03/03/2022
16.44
 54,700 16.30 16.81 16.30 0 0 0
02/03/2022
16.30
 200 16.30 16.30 16.30 0 0 0
01/03/2022
16.30
 200 16.30 16.30 16.30 0 0 0
28/02/2022
16.30
 0 16.30 16.30 16.30 0 0 0
25/02/2022
16.30
 0 16.08 16.30 16.30 0 0 0
24/02/2022
16.08
 5,000 16.15 16.44 16.08 0 0 0
23/02/2022
16.15
 300 16.08 16.81 16.15 0 0 0
22/02/2022
16.08
 10,100 16.08 16.08 16.08 0 0 0
21/02/2022
16.08
 12,500 16.08 16.08 16.08 0 0 0
18/02/2022
16.08
 1,100 16.08 16.08 16.08 0 0 0
17/02/2022
16.08
 1,500 16.08 16.15 16.08 0 0 0
16/02/2022
16.08
 0 16.08 16.08 16.08 0 0 0
15/02/2022
16.08
 1,700 18.20 18.20 16.08 0 0 0
14/02/2022
18.20
 100 16.08 18.20 18.20 0 0 0
11/02/2022
16.08
 1,100 16.08 16.08 16.08 0 0 0
10/02/2022
16.08
 4,500 16.08 16.08 16.08 0 0 0
09/02/2022
16.08
 100 16.08 16.08 16.08 0 0 0
08/02/2022
16.08
 2,300 15.71 16.08 15.71 0 0 0
07/02/2022
15.71
 0 15.71 15.71 15.71 0 0 0
28/01/2022
15.71
 300 15.78 15.78 15.71 0 0 0
27/01/2022
15.78
 0 15.78 15.78 15.78 0 0 0
26/01/2022
15.78
 0 15.78 15.78 15.78 0 0 0
25/01/2022
15.78
 0 15.86 15.78 15.78 0 0 0
24/01/2022
15.86
 1,000 15.35 15.86 15.71 0 0 0
21/01/2022
15.35
 2,000 16.00 16.08 15.35 0 0 0
20/01/2022
16.00
 400 15.86 16.00 15.86 0 0 0
19/01/2022
15.86
 100 15.86 15.86 15.86 0 0 0
18/01/2022
15.86
 0 15.42 15.86 15.42 0 0 0
17/01/2022
15.42
 5,000 16.22 16.22 15.35 0 0 0
14/01/2022
16.22
 400 16.15 16.22 16.22 0 0 0
13/01/2022
16.15
 5,600 16.15 16.30 16.15 0 0 0
12/01/2022
16.15
 800 16.15 16.15 16.08 0 0 0
11/01/2022
16.15
 2,190 16.22 16.22 16.15 2,100 0 0.0
10/01/2022
16.22
 11,600 16.37 16.44 15.35 0 0 0
07/01/2022
16.37
 3,100 16.30 16.37 16.37 0 0 0
06/01/2022
16.30
 3,400 16.81 16.81 16.30 0 0 0
05/01/2022
16.81
 0 16.81 16.81 16.81 0 0 0
04/01/2022
16.81
 100 16.44 16.81 16.81 0 0 0
31/12/2021
16.44
 200 16.15 16.44 16.44 0 0 0
30/12/2021
16.15
 0 16.15 16.15 16.15 0 0 0
29/12/2021
16.15
 0 16.15 16.15 16.15 0 0 0
28/12/2021
16.15
 100 17.10 17.10 16.15 0 0 0
27/12/2021
17.10
 0 17.10 17.10 17.10 0 0 0
24/12/2021
17.10
 1,300 17.10 17.17 17.10 0 0 0
23/12/2021
17.10
 600 17.10 17.10 17.10 0 0 0
22/12/2021
17.10
 0 17.17 17.10 17.17 0 0 0
21/12/2021
17.17
 4,300 17.17 17.17 17.10 0 0 0
20/12/2021
17.17
 7,300 18.71 18.71 17.03 0 0 0
17/12/2021
18.71
 200 16.95 18.71 17.10 0 0 0
16/12/2021
16.95
 100 16.08 16.95 16.95 0 0 0
15/12/2021
16.08
 5,000 17.03 17.03 16.08 0 0 0
14/12/2021
17.03
 700 17.03 17.10 17.03 0 0 0
13/12/2021
17.03
 0 17.03 17.03 17.03 0 0 0
10/12/2021
17.03
 100 17.03 17.03 17.03 0 0 0
09/12/2021
17.03
 8,500 17.03 17.03 16.88 0 0 0
08/12/2021
17.03
 2,000 17.03 17.03 17.03 0 0 0
07/12/2021
17.03
 1,200 16.95 17.03 16.95 0 0 0
06/12/2021
16.95
 3,000 16.95 17.03 16.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |