CTCP Cảng Quảng Ninh (cqn)

29.70
-0.10
(-0.34%)
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
(2026-08-18) 		-0.90 -2.93% 1,006,800 0 0
29.50
31.50
29.70
2 tháng
(2026-07-20) 		-0.10 -0.33% 1,727,800 0 0
29.50
31.50
29.70
3 tháng
(2026-06-19) 		-0.30 -1% 2,211,600 0 0
29.50
31.50
29.70
6 tháng
(2026-03-23) 		-0.53 -1.74% 3,374,200 0 0
28.87
31.50
29.70
12 tháng
(2025-09-22) 		-0.43 -1.43% 5,667,900 0 0
28.87
31.98
29.70
24 tháng
(2024-09-27) 		3.96 15.33% 9,127,074 0 0
25.37
36.64
29.70
36 tháng
(2023-10-03) 		2.70 9.96% 10,417,632 -900 -0.0
16.77
36.64
29.70
60 tháng
(2021-10-13) 		10.47 54.18% 11,483,886 -800 -0.0
12.73
36.64
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
14.57
 0 14.57 14.57 14.57 0 0 0
15/11/2022
14.57
 200 14.57 14.57 14.57 0 0 0
14/11/2022
12.73
 1,400 12.73 12.73 12.73 0 0 0
11/11/2022
14.83
 200 14.83 14.83 14.83 0 0 0
10/11/2022
14.83
 1,200 14.83 14.83 14.83 0 0 0
09/11/2022
15.87
 3,400 15.87 15.87 15.87 0 0 0
08/11/2022
15.70
 0 15.70 15.70 15.70 0 0 0
07/11/2022
15.70
 100 15.70 15.70 15.70 0 0 0
04/11/2022
13.95
 0 13.95 13.95 13.95 0 0 0
03/11/2022
13.95
 0 13.95 13.95 13.95 0 0 0
02/11/2022
13.95
 100 13.95 13.95 13.95 0 0 0
01/11/2022
15.87
 0 15.87 15.87 15.87 0 0 0
31/10/2022
15.87
 0 15.87 15.87 15.87 0 0 0
28/10/2022
15.87
 100 15.87 15.87 15.87 0 0 0
27/10/2022
15.70
 600 15.70 15.70 15.70 0 0 0
26/10/2022
16.05
 0 16.05 16.05 16.05 0 0 0
25/10/2022
16.05
 0 16.05 16.05 16.05 0 0 0
24/10/2022
13.61
 600 17.97 17.97 13.61 0 0 0
21/10/2022
15.70
 2,000 15.70 15.70 15.70 0 0 0
20/10/2022
16.57
 0 16.57 16.57 16.57 0 0 0
19/10/2022
16.57
 300 16.57 16.57 16.57 0 0 0
18/10/2022
16.57
 3,000 16.57 16.57 16.57 0 0 0
17/10/2022
16.57
 100 16.57 16.57 16.57 0 0 0
14/10/2022
16.57
 100 16.57 16.57 16.57 0 0 0
13/10/2022
15.70
 100 15.70 15.70 15.70 0 0 0
12/10/2022
15.09
 7 15.44 15.44 15.44 0 0 0
11/10/2022
15.09
 709 16.14 16.14 15.09 0 0 0
10/10/2022
17.71
 0 17.71 17.71 17.71 0 0 0
07/10/2022
18.32
 1,100 16.75 18.32 16.75 0 0 0
06/10/2022
16.57
 1 15.96 15.96 15.96 0 0 0
05/10/2022
16.57
 200 15.35 16.57 15.35 0 0 0
04/10/2022
16.57
 701 16.57 16.57 16.57 0 0 0
03/10/2022
16.57
 160 16.57 16.57 16.57 0 0 0
30/09/2022
15.00
 149 15.00 15.00 15.00 0 0 0
29/09/2022
16.57
 500 16.57 16.57 16.57 0 0 0
28/09/2022
17.79
 0 17.79 17.79 17.79 0 0 0
27/09/2022
17.79
 0 17.79 17.79 17.79 0 0 0
26/09/2022
17.79
 30 17.79 17.79 17.79 0 0 0
23/09/2022
17.79
 900 17.79 17.79 17.79 0 0 0
22/09/2022
17.53
 1 17.79 17.79 17.79 0 0 0
21/09/2022
17.79
 0 17.79 17.79 17.79 0 0 0
20/09/2022
17.79
 0 17.79 17.79 17.79 0 0 0
19/09/2022
17.79
 0 17.79 17.79 17.79 0 0 0
16/09/2022
17.79
 0 17.79 17.79 17.79 0 0 0
15/09/2022
17.53
 400 17.88 17.88 17.53 0 0 0
14/09/2022
17.88
 0 17.88 17.88 17.88 0 0 0
13/09/2022
17.88
 200 17.88 17.88 17.88 0 0 0
12/09/2022
17.44
 37,548 17.44 17.44 17.44 0 0 0
09/09/2022
18.14
 1,200 17.97 18.14 17.97 0 0 0
08/09/2022
17.88
 900 17.71 17.88 17.71 0 0 0
07/09/2022
17.62
 100 17.62 17.62 17.62 0 0 0
06/09/2022
17.44
 500 17.44 17.44 17.44 0 0 0
05/09/2022
16.57
 600 17.18 17.18 16.57 0 0 0
31/08/2022
17.71
 323 17.09 17.71 17.09 0 0 0
30/08/2022
17.44
 0 17.44 17.44 17.44 0 0 0
29/08/2022
17.44
 1,000 17.53 17.53 17.44 0 0 0
26/08/2022
17.44
 200 17.44 17.44 17.44 0 0 0
25/08/2022
17.44
 0 17.44 17.44 17.44 0 0 0
24/08/2022
17.44
 0 17.44 17.44 17.44 0 0 0
23/08/2022
17.44
 300 17.44 17.44 17.44 0 0 0
22/08/2022
19.19
 0 19.19 19.19 19.19 0 0 0
19/08/2022
19.19
 0 19.19 19.19 19.19 0 0 0
18/08/2022
19.19
 0 19.19 19.19 19.19 0 0 0
17/08/2022
19.19
 0 19.19 19.19 19.19 0 0 0
16/08/2022
20.06
 900 17.53 20.06 17.53 0 0 0
15/08/2022
17.44
 300 17.44 17.44 17.44 0 0 0
12/08/2022
17.01
 0 17.01 17.01 17.01 0 0 0
11/08/2022
17.01
 100 17.01 17.01 17.01 0 0 0
10/08/2022
18.75
 0 18.75 18.75 18.75 0 0 0
09/08/2022
18.75
 2,100 18.75 18.84 18.75 0 0 0
08/08/2022
18.84
 2,000 18.84 18.93 18.84 0 0 0
05/08/2022
17.36
 100 17.36 17.36 17.36 0 0 0
04/08/2022
17.79
 500 17.79 17.79 17.44 0 0 0
03/08/2022
17.79
 280 17.79 17.79 17.79 0 0 0
02/08/2022
17.62
 3,900 17.53 17.62 17.53 0 0 0
01/08/2022
17.53
 1,600 19.36 19.36 17.53 0 0 0
29/07/2022
17.18
 100 17.18 17.18 17.18 0 0 0
28/07/2022
21.37
 9,432 21.19 24.33 18.05 0 0 0
27/07/2022
23.29
 500 20.67 23.29 20.67 0 0 0
26/07/2022
25.90
 2,200 21.80 26.08 19.62 0 0 0
25/07/2022
22.94
 4,011 23.20 23.20 21.37 0 0 0
22/07/2022
24.33
 2,800 25.90 25.90 19.28 100 0 0.0
21/07/2022
21.28
 2,600 24.42 28.78 21.28 0 0 0
20/07/2022
25.03
 109 25.03 25.03 25.03 0 0 0
19/07/2022
25.73
 1,400 19.28 25.73 19.28 0 0 0
18/07/2022
22.68
 100 22.68 22.68 22.68 0 0 0
15/07/2022
21.80
 121 21.80 21.80 21.80 0 0 0
14/07/2022
21.19
 100 21.19 21.19 21.19 0 0 0
13/07/2022
19.54
 0 19.54 19.54 19.54 0 0 0
12/07/2022
19.54
 0 19.54 19.54 19.54 0 0 0
11/07/2022
19.54
 0 19.54 19.54 19.54 0 0 0
08/07/2022
19.54
 0 19.54 19.54 19.54 0 0 0
07/07/2022
20.32
 566 19.36 20.32 19.36 0 0 0
06/07/2022
17.71
 200 17.71 17.71 17.71 0 0 0
05/07/2022
17.62
 0 17.62 17.62 17.62 0 0 0
04/07/2022
21.28
 2,023 17.44 21.28 17.44 0 0 0
01/07/2022
20.50
 10 20.50 20.50 20.50 0 0 0
30/06/2022
20.50
 0 20.50 20.50 20.50 0 0 0
29/06/2022
20.50
 0 20.50 20.50 20.50 0 0 0
28/06/2022
20.50
 100 20.50 20.50 20.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |