CTCP Cảng Quảng Ninh (cqn)

31.70
0.20
(0.63%)
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
(2025-11-04) 		0.10 0.32% 388,600 0 0
31.30
33
31.40
2 tháng
(2025-10-06) 		-0.40 -1.25% 704,500 0 0
31.30
33
31.40
3 tháng
(2025-09-05) 		0 0% 1,009,700 0 0
31
33
31.40
6 tháng
(2025-06-09) 		-0.69 -2.16% 2,026,000 0 0
30.80
33
31.40
12 tháng
(2024-12-09) 		1.44 4.79% 3,284,669 0 0
29.09
37.82
31.40
24 tháng
(2023-12-15) 		3.62 13% 4,660,399 -900 -0.0
24.32
37.82
31.40
36 tháng
(2022-12-20) 		13.05 70.71% 4,859,448 -900 -0.0
16.20
37.82
31.40
60 tháng
(2020-12-30) 		16.98 116.95% 5,615,216 100 -0.0
12.20
37.82
31.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
19.26
 1,000 19.17 19.26 19.17 0 0 0
30/08/2021
19.17
 100 19.17 19.17 19.17 0 0 0
27/08/2021
20.64
 100 20.64 20.64 20.64 0 0 0
26/08/2021
20.64
 0 20.64 20.64 20.64 0 0 0
25/08/2021
20.64
 300 20.64 20.64 20.64 0 0 0
24/08/2021
20.73
 300 19.43 20.73 19.43 0 0 0
23/08/2021
20.73
 1,700 21.07 21.07 20.73 0 0 0
20/08/2021
20.47
 1,000 21.85 21.85 20.47 0 0 0
19/08/2021
21.93
 700 22.28 22.28 21.93 0 0 0
18/08/2021
22.28
 2,000 21.76 22.45 21.76 0 0 0
17/08/2021
24.01
 5,000 21.59 24.01 21.59 0 0 0
16/08/2021
24.96
 1,338 25.73 25.73 24.96 0 0 0
13/08/2021
25.91
 100 25.91 25.91 25.91 0 0 0
12/08/2021
25.82
 2,430 27.98 27.98 25.82 0 0 0
11/08/2021
25.47
 17,416 25.91 25.91 23.75 0 0 0
10/08/2021
24.18
 1,801 23.32 24.18 22.45 0 0 0
09/08/2021: Cổ tức tiền mặt tỉ lệ: 10%
09/08/2021
21.24
 802 21.16 21.24 21.16 0 0 0
06/08/2021
21.16
 1,300 20.74 21.16 20.74 0 0 0
05/08/2021
20.74
 300 20.74 20.74 20.74 0 0 0
04/08/2021
20.91
 727 20.74 20.91 20.74 0 0 0
03/08/2021
20.74
 200 20.74 20.74 20.74 0 0 0
02/08/2021
22.40
 800 19.91 22.40 19.91 0 0 0
30/07/2021
19.91
 2,500 19.91 20.00 19.91 0 0 0
29/07/2021
19.91
 200 19.91 19.91 19.91 0 0 0
28/07/2021
19.00
 200 20.16 20.16 19.00 0 0 0
27/07/2021
20.16
 1,922 20.16 20.16 20.08 0 0 0
26/07/2021
23.23
 200 20.24 23.23 20.24 0 0 0
23/07/2021
23.48
 119 23.48 23.48 23.48 0 0 0
22/07/2021
23.48
 0 23.48 23.48 23.48 0 0 0
21/07/2021
23.23
 247 23.65 23.65 23.23 0 0 0
20/07/2021
24.06
 100 24.06 24.06 24.06 0 0 0
19/07/2021
24.89
 0 24.89 24.89 24.89 0 0 0
16/07/2021
24.89
 100 24.89 24.89 24.89 0 0 0
15/07/2021
24.89
 100 24.89 24.89 24.89 0 0 0
14/07/2021
24.89
 0 24.89 24.89 24.89 0 0 0
13/07/2021
24.89
 100 24.89 24.89 24.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |