CTCP Cảng Quảng Ninh (cqn)

30.90
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) 		-0.20 -0.64% 369,000 0 0
30.50
32.20
30.50
2 tháng
(2025-11-28) 		-0.50 -1.58% 696,800 0 0
30.50
32.20
30.50
3 tháng
(2025-10-29) 		-0.30 -0.95% 1,079,500 0 0
30.50
33
30.50
6 tháng
(2025-07-31) 		-0.30 -0.95% 2,083,900 0 0
30.50
33
30.50
12 tháng
(2025-02-03) 		0.17 0.55% 3,746,800 0 0
30.50
37.82
30.50
24 tháng
(2024-02-07) 		4.35 16.21% 5,274,317 -900 -0.0
24.60
37.82
30.50
36 tháng
(2023-02-13) 		14.55 87.36% 5,486,642 -900 -0.0
16.20
37.82
30.50
60 tháng
(2021-02-22) 		17.51 127.91% 6,207,439 100 -0.0
13.14
37.82
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2021
19.95
 600 19.95 19.95 19.95 0 0 0
12/10/2021
19.95
 0 19.95 19.95 19.95 0 0 0
11/10/2021
20.03
 457 19.78 20.03 19.78 0 0 0
08/10/2021
19.78
 1,730 19.78 20.38 19.78 0 0 0
07/10/2021
19.08
 302 19.08 19.08 19.00 0 0 0
06/10/2021
19.00
 0 19.00 19.00 19.00 0 0 0
05/10/2021
19.00
 0 19.00 19.00 19.00 0 0 0
04/10/2021
19.08
 1,728 19.00 19.08 19.00 0 0 0
01/10/2021
19.00
 100 19.00 19.00 19.00 0 0 0
30/09/2021
19.00
 1,400 19.00 19.00 19.00 0 0 0
29/09/2021
19.00
 213 19.00 19.00 19.00 0 0 0
28/09/2021
20.55
 600 20.55 20.55 20.55 0 0 0
27/09/2021
20.64
 100 20.64 20.64 20.64 0 0 0
24/09/2021
20.73
 300 20.73 20.73 20.73 0 0 0
23/09/2021
21.24
 1,200 20.64 21.42 18.83 0 0 0
22/09/2021
18.83
 1,000 18.74 18.83 18.74 0 0 0
21/09/2021
18.74
 2,100 18.91 18.91 18.57 0 0 0
20/09/2021
20.03
 316 19.60 20.03 19.60 0 0 0
17/09/2021
19.69
 100 19.69 19.69 19.69 0 0 0
16/09/2021
19.69
 0 19.69 19.69 19.69 0 0 0
15/09/2021
19.69
 0 19.69 19.69 19.69 0 0 0
14/09/2021
19.69
 97 19.69 19.69 19.69 0 0 0
13/09/2021
19.78
 1,200 19.60 19.78 19.60 0 0 0
10/09/2021
19.52
 600 19.52 19.52 19.52 0 0 0
09/09/2021
19.26
 200 19.26 19.26 19.26 0 0 0
08/09/2021
19.26
 100 19.26 19.26 19.26 0 0 0
07/09/2021
19.26
 1,100 19.26 19.26 19.26 0 0 0
06/09/2021
21.07
 2,012 19.26 21.07 19.26 0 0 0
01/09/2021
19.26
 151 19.26 19.26 19.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |