CTCP Cảng Quảng Ninh (cqn)

32.40
0.80
(2.53%)
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
(2026-05-18) 		0.50 1.61% 370,800 0 0
31
32.40
32.40
2 tháng
(2026-04-20) 		0.40 1.28% 603,600 0 0
30.90
32.40
32.40
3 tháng
(2026-03-19) 		0.10 0.32% 984,900 0 0
30.90
32.40
32.40
6 tháng
(2025-12-19) 		0.40 1.28% 1,922,700 0 0
30.50
32.40
32.40
12 tháng
(2025-06-23) 		0.10 0.32% 3,993,900 0 0
30.50
33
32.40
24 tháng
(2024-06-27) 		4.64 17.22% 6,294,811 0 0
26.18
37.82
32.40
36 tháng
(2023-07-03) 		6.90 27.96% 6,914,219 -900 -0.0
22.45
37.82
32.40
60 tháng
(2021-07-13) 		6.71 26.96% 7,239,431 -800 -0.0
13.14
37.82
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |