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)
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
01/12/2021
19.43
 401 19.00 19.43 19.00 0 0 0
30/11/2021
18.83
 545 18.83 18.83 18.83 0 0 0
29/11/2021
18.83
 300 18.83 18.83 18.83 0 0 0
26/11/2021
18.83
 100 18.83 18.83 18.83 0 0 0
25/11/2021
18.83
 1 18.83 18.83 18.83 0 0 0
24/11/2021
19.00
 1,806 18.22 19.43 18.13 0 0 0
23/11/2021
19.34
 0 19.34 19.34 19.34 0 0 0
22/11/2021
19.26
 1,590 19.52 19.52 19.26 0 0 0
19/11/2021
19.52
 100 19.52 19.52 19.52 0 0 0
18/11/2021
19.78
 202 19.78 19.78 19.78 0 0 0
17/11/2021
19.78
 1,100 19.78 19.78 19.78 0 0 0
16/11/2021
19.86
 600 19.86 19.86 19.86 0 0 0
15/11/2021
19.95
 0 19.95 19.95 19.95 0 0 0
12/11/2021
19.95
 1,002 19.95 19.95 19.95 0 0 0
11/11/2021
20.21
 2,907 20.47 20.73 20.21 0 0 0
10/11/2021
19.86
 2,290 19.86 19.86 19.86 0 0 0
09/11/2021
19.86
 1,100 19.86 19.86 19.86 0 0 0
08/11/2021
20.47
 0 20.47 20.47 20.47 0 0 0
05/11/2021
20.47
 228 20.47 20.47 20.47 0 0 0
04/11/2021
19.60
 902 19.60 19.69 19.60 0 0 0
03/11/2021
19.86
 700 20.29 20.29 19.86 0 0 0
02/11/2021
20.29
 1,994 20.47 20.47 20.21 0 0 0
01/11/2021
20.29
 509 20.73 20.73 20.29 0 0 0
29/10/2021
19.86
 130 19.86 19.86 19.86 0 0 0
28/10/2021
19.60
 113 19.60 19.60 19.60 0 0 0
27/10/2021
19.60
 440 19.60 19.60 19.60 0 0 0
26/10/2021
19.60
 400 19.69 19.69 19.60 0 0 0
25/10/2021
19.60
 1,226 19.69 19.69 19.60 0 0 0
22/10/2021
19.69
 1,230 19.86 20.21 19.69 0 0 0
21/10/2021
19.86
 200 19.43 19.86 19.43 0 0 0
20/10/2021
19.43
 950 19.43 19.43 19.43 0 0 0
19/10/2021
20.29
 100 20.29 20.29 20.29 0 0 0
18/10/2021
20.03
 205 21.33 21.33 20.03 0 0 0
15/10/2021
19.95
 0 19.95 19.95 19.95 0 0 0
14/10/2021
19.95
 0 19.95 19.95 19.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |