CTCP Xi măng Quán Triều VVMI (cqt)

7.30
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) 		-0.10 -1.23% 5,500 0 0
6.80
9.20
6.80
2 tháng
(2025-11-28) 		-1 -11.11% 9,400 0 0
6.80
9.20
6.80
3 tháng
(2025-10-29) 		-0.60 -6.98% 10,500 0 0
6.80
9.20
6.80
6 tháng
(2025-07-31) 		-0.40 -4.76% 57,000 0 0
6.80
9.60
6.80
12 tháng
(2025-02-03) 		-0.09 -1.09% 134,420 0 0
6.80
9.60
6.80
24 tháng
(2024-02-07) 		-0.67 -7.77% 313,740 0 0
6.80
10.44
6.80
36 tháng
(2023-02-13) 		-1.84 -18.67% 647,250 100 0.0
6.80
11.03
6.80
60 tháng
(2021-02-22) 		3.81 90.87% 3,443,051 100 0.0
4.11
12.83
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
8.81
 4,400 8.90 8.90 8.72 0 0 0
20/01/2022
9.07
 3,400 8.47 9.07 8.47 0 0 0
19/01/2022
8.72
 9,600 8.98 9.07 8.64 0 0 0
18/01/2022
8.38
 13,500 8.81 8.81 8.21 0 0 0
17/01/2022
8.98
 4,700 8.81 9.58 8.81 0 0 0
14/01/2022
8.81
 4,100 8.55 8.81 7.87 0 0 0
13/01/2022
8.90
 2,100 9.24 9.24 8.90 0 0 0
12/01/2022
9.15
 9,900 9.15 9.58 9.15 0 0 0
11/01/2022
9.67
 4,100 9.67 9.67 8.72 0 0 0
10/01/2022
9.84
 14,710 9.49 9.84 9.32 0 0 0
07/01/2022
9.58
 19,700 9.58 9.58 9.49 0 0 0
06/01/2022
9.58
 3,900 9.58 9.67 9.49 0 0 0
05/01/2022
9.67
 2,100 9.67 9.67 9.49 0 0 0
04/01/2022
9.67
 4,700 10.09 10.09 9.41 0 0 0
31/12/2021
10.09
 100 10.09 10.09 10.09 0 0 0
30/12/2021
10.09
 1,500 9.49 10.18 9.49 0 0 0
29/12/2021
10.09
 19,300 9.41 10.09 9.32 0 0 0
28/12/2021
9.32
 9,700 9.32 9.41 9.32 0 0 0
27/12/2021
9.24
 2,200 9.32 9.32 9.24 0 0 0
24/12/2021
9.24
 4,200 9.32 9.32 9.24 0 0 0
23/12/2021
9.32
 1,100 9.32 9.32 9.32 0 0 0
22/12/2021
9.15
 23,400 9.32 9.32 9.15 0 0 0
21/12/2021
9.32
 3,200 9.15 9.32 9.15 0 0 0
20/12/2021
9.15
 13,700 9.07 9.24 9.07 0 0 0
17/12/2021
9.24
 5,300 9.24 9.24 9.24 0 0 0
16/12/2021
9.24
 3,500 8.98 9.24 8.98 0 0 0
15/12/2021
9.15
 9,500 9.15 9.24 8.90 0 0 0
14/12/2021
9.15
 12,700 9.15 9.32 9.15 0 0 0
13/12/2021
9.24
 3,600 9.24 9.24 9.24 0 0 0
10/12/2021
9.41
 6,800 9.32 9.41 9.15 0 0 0
09/12/2021
9.24
 6,900 9.15 10.26 9.15 0 0 0
08/12/2021
9.07
 4,700 9.07 9.32 9.07 0 0 0
07/12/2021
9.15
 1,400 9.07 9.15 9.07 0 0 0
06/12/2021
9.07
 2,400 9.15 9.15 9.07 0 0 0
03/12/2021
9.41
 15,100 9.41 9.58 9.32 0 0 0
02/12/2021
9.58
 9,400 9.41 9.84 9.24 0 0 0
01/12/2021
9.58
 18,200 9.58 9.75 9.49 0 0 0
30/11/2021
9.75
 5,000 9.67 9.75 9.67 0 0 0
29/11/2021
10.26
 13,900 9.58 10.26 9.32 0 0 0
26/11/2021
9.75
 12,800 9.92 10.18 9.67 0 0 0
25/11/2021
10.01
 15,200 9.58 10.01 9.49 0 0 0
24/11/2021
9.75
 17,900 9.49 9.84 9.41 0 0 0
23/11/2021
9.49
 2,600 9.58 9.67 9.15 0 0 0
22/11/2021
9.58
 15,920 9.92 10.69 9.41 0 0 0
19/11/2021
10.26
 17,400 10.26 10.26 9.92 0 0 0
18/11/2021
10.26
 43,400 11.12 11.12 9.92 0 0 0
17/11/2021
10.86
 12,604 11.12 11.12 10.69 0 0 0
16/11/2021
10.69
 16,700 10.26 10.69 10.26 0 0 0
15/11/2021
10.61
 33,350 11.21 11.21 10.44 0 0 0
12/11/2021
11.46
 12,307 11.12 11.55 10.26 0 0 0
11/11/2021
11.55
 18,700 12.83 12.83 11.12 0 0 0
10/11/2021
12.83
 34,693 11.63 13.17 11.55 0 0 0
09/11/2021
11.63
 177,098 10.69 11.63 10.69 0 0 0
08/11/2021
10.35
 38,500 9.07 10.35 9.07 0 0 0
05/11/2021
9.15
 11,400 9.24 9.24 8.98 0 0 0
04/11/2021
9.24
 498 9.15 9.24 9.15 0 0 0
03/11/2021
9.41
 13,500 9.58 9.58 9.41 0 0 0
02/11/2021
9.58
 18,700 9.75 9.75 9.41 0 0 0
01/11/2021
9.41
 5,900 9.58 9.75 9.41 0 0 0
29/10/2021
9.41
 5,700 9.32 9.41 9.32 0 0 0
28/10/2021
9.41
 3,400 9.41 9.41 9.07 0 0 0
27/10/2021
9.58
 33,100 8.98 9.67 8.98 0 0 0
26/10/2021
9.07
 6,700 9.41 9.41 8.90 0 0 0
25/10/2021
9.49
 11,600 9.41 9.58 9.41 0 0 0
22/10/2021
9.49
 40,100 9.07 9.49 8.90 0 0 0
21/10/2021
9.41
 11,818 9.15 9.41 8.98 0 0 0
20/10/2021
9.07
 19,280 8.90 9.75 8.90 0 0 0
19/10/2021
8.64
 35,600 8.81 9.07 8.55 0 0 0
18/10/2021
8.98
 3,400 9.32 9.32 8.98 0 0 0
15/10/2021
9.41
 11,400 9.41 9.67 9.41 0 0 0
14/10/2021
9.41
 29,500 9.07 9.67 9.07 0 0 0
13/10/2021
8.98
 10,800 9.24 9.24 8.98 0 0 0
12/10/2021
8.98
 12,700 9.24 9.32 8.90 0 0 0
11/10/2021
9.15
 18,900 9.84 9.84 9.07 0 0 0
08/10/2021
10.18
 9,400 10.44 10.44 8.98 0 0 0
07/10/2021
10.26
 31,202 10.69 11.12 10.26 0 0 0
06/10/2021
10.18
 74,048 8.90 10.18 8.90 0 0 0
05/10/2021
8.90
 4,600 8.90 8.90 8.72 0 0 0
04/10/2021
9.07
 16,600 8.81 9.15 8.64 0 0 0
01/10/2021
8.90
 10,900 8.98 9.07 8.90 0 0 0
30/09/2021
8.98
 5,250 9.07 9.07 8.81 0 0 0
29/09/2021
8.98
 17,800 8.38 8.98 8.38 0 0 0
28/09/2021
8.38
 1,400 8.38 8.38 8.21 0 0 0
27/09/2021
7.70
 3,000 7.78 8.13 7.70 0 0 0
24/09/2021
8.98
 1,100 8.04 8.98 8.04 0 0 0
23/09/2021
8.90
 4,800 9.24 9.24 8.90 0 0 0
22/09/2021
8.81
 6,200 8.81 9.41 8.64 0 0 0
21/09/2021
9.24
 2,400 7.87 9.24 7.87 0 0 0
20/09/2021
9.49
 12,600 8.90 9.58 8.90 0 0 0
17/09/2021
9.41
 9,298 8.72 9.75 8.55 0 0 0
16/09/2021
9.15
 12,700 11.80 11.80 8.98 0 0 0
15/09/2021
10.52
 13,100 10.52 10.61 10.26 1,000 0 0.0
14/09/2021
9.58
 30,900 8.98 9.58 8.98 0 0 0
13/09/2021
8.72
 12,100 8.13 8.72 8.04 0 0 0
10/09/2021
7.61
 3,200 6.93 7.61 6.93 0 0 0
09/09/2021
7.27
 8,800 6.16 7.53 6.16 0 0 0
08/09/2021
7.19
 3,800 6.84 7.27 6.84 0 0 0
07/09/2021
6.42
 0 6.42 6.42 6.42 0 0 0
06/09/2021
6.42
 1,100 6.16 6.42 6.16 0 0 0
01/09/2021
5.65
 1,200 5.65 5.65 5.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |