CTCP Xi măng Quán Triều VVMI (cqt)

6.70
-0.10
(-1.47%)
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
(2026-05-20) 		-0.70 -9.33% 8,400 0 0
6.70
7.70
6.70
2 tháng
(2026-04-20) 		-1 -12.82% 27,700 0 0
6.50
8.50
6.70
3 tháng
(2026-03-23) 		-1.70 -20% 37,100 0 0
6.50
8.50
6.70
6 tháng
(2025-12-22) 		-1.30 -16.05% 64,900 0 0
6.50
9.20
6.70
12 tháng
(2025-06-24) 		-1.67 -19.75% 135,500 0 0
6.50
9.60
6.70
24 tháng
(2024-07-01) 		-2.85 -29.52% 337,721 0 0
6.50
9.82
6.70
36 tháng
(2023-07-05) 		-3.12 -31.47% 564,050 -800 -0.0
6.50
10.69
6.70
60 tháng
(2021-07-15) 		0.81 13.57% 3,236,651 100 0.0
5.39
12.83
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
10.01
 2,900 9.92 10.01 9.92 0 0 0
14/06/2022
10.26
 800 10.26 10.26 10.26 0 0 0
13/06/2022
10.35
 12,400 10.18 10.69 10.18 0 0 0
10/06/2022
10.69
 500 10.52 10.69 10.52 0 0 0
09/06/2022
10.44
 2,200 10.44 10.44 10.44 0 0 0
08/06/2022
10.35
 6,300 11.12 11.12 10.26 0 0 0
07/06/2022
10.61
 0 10.61 10.61 10.61 0 0 0
06/06/2022
10.61
 100 10.61 10.61 10.61 0 0 0
03/06/2022
10.09
 900 10.09 10.09 10.09 0 0 0
02/06/2022
9.92
 1,000 9.92 9.92 9.92 0 0 0
01/06/2022
9.92
 2,400 9.41 9.92 9.32 0 0 0
31/05/2022
9.92
 1,100 9.92 9.92 9.92 0 0 0
30/05/2022
10.26
 100 10.26 10.26 10.26 0 0 0
27/05/2022
10.18
 500 10.18 10.18 10.18 0 0 0
26/05/2022
9.92
 200 11.03 11.03 9.92 0 0 0
25/05/2022
9.92
 0 9.92 9.92 9.92 0 0 0
24/05/2022
10.09
 1,800 10.09 10.09 9.75 0 0 0
23/05/2022
10.44
 1,000 10.44 10.44 10.44 0 0 0
20/05/2022
10.52
 100 10.52 10.52 10.52 0 0 0
19/05/2022
10.26
 2,200 11.29 11.29 8.81 0 0 0
18/05/2022
10.01
 3,900 10.26 10.26 10.01 0 0 0
17/05/2022
10.26
 200 10.26 10.26 10.26 0 0 0
16/05/2022
10.09
 6,200 11.38 11.38 9.92 0 0 0
13/05/2022
11.55
 200 9.67 11.55 9.67 0 0 0
12/05/2022
11.12
 4,500 10.95 11.55 10.26 0 0 0
11/05/2022
11.03
 100 11.03 11.03 11.03 0 0 0
10/05/2022
11.12
 1,500 10.26 11.12 10.09 0 0 0
09/05/2022
10.09
 5,100 10.52 10.52 10.09 0 0 0
06/05/2022
10.52
 0 10.52 10.52 10.52 0 0 0
05/05/2022
10.44
 6,000 11.12 11.12 10.44 0 0 0
04/05/2022
10.44
 3,900 10.44 10.44 10.44 0 0 0
29/04/2022
10.44
 100 10.44 10.44 10.44 0 0 0
28/04/2022
10.69
 210 10.69 10.69 10.69 0 0 0
27/04/2022
10.26
 2,800 10.35 10.35 10.26 0 0 0
26/04/2022
11.12
 4,300 10.86 11.12 10.86 0 0 0
25/04/2022
10.78
 3,100 10.78 10.78 10.69 0 0 0
22/04/2022
10.78
 3,100 11.72 11.72 10.78 0 0 0
21/04/2022
10.26
 2,600 10.35 10.35 10.26 0 0 0
20/04/2022
11.12
 900 11.12 11.12 11.12 0 0 0
19/04/2022
11.21
 610 11.03 11.21 11.03 0 0 0
18/04/2022
10.35
 7,400 11.29 11.38 10.35 0 0 0
15/04/2022
11.12
 13,500 11.89 11.89 11.12 0 0 0
14/04/2022
11.89
 100 11.89 11.89 11.89 0 0 0
13/04/2022
11.55
 3,300 11.55 11.55 11.55 0 0 0
12/04/2022
11.55
 2,900 11.55 11.55 11.38 0 0 0
08/04/2022
11.89
 2,600 11.80 11.89 11.63 0 0 0
07/04/2022
11.98
 10,100 11.98 11.98 11.98 0 0 0
06/04/2022
11.80
 6,000 11.98 12.06 11.80 0 0 0
05/04/2022
11.63
 1,500 11.98 11.98 11.63 0 0 0
04/04/2022
11.80
 12,510 12.32 12.32 11.72 0 0 0
01/04/2022
11.89
 4,000 12.66 12.66 11.72 0 0 0
31/03/2022
11.72
 8,900 11.72 12.15 11.72 0 0 0
30/03/2022
11.89
 25,100 11.72 11.89 11.72 0 0 0
29/03/2022
11.89
 21,900 11.98 11.98 11.55 0 0 0
28/03/2022
11.80
 3,100 12.32 12.32 11.72 0 0 0
25/03/2022
11.89
 6,600 11.63 11.98 11.63 0 0 0
24/03/2022
11.63
 30,600 11.55 12.40 11.55 0 0 0
23/03/2022
11.63
 20,100 11.55 11.80 11.55 0 0 0
22/03/2022
11.38
 16,310 11.21 11.55 11.21 0 0 0
21/03/2022
11.46
 27,400 11.12 11.46 11.12 0 0 0
18/03/2022
10.95
 7,100 10.86 10.95 10.86 0 0 0
17/03/2022
10.86
 13,700 11.03 11.12 10.78 0 0 0
16/03/2022
11.21
 23,400 11.12 11.21 10.69 0 0 0
15/03/2022
11.80
 3,600 10.44 11.80 10.44 0 0 0
14/03/2022
12.06
 62,600 11.55 12.40 11.29 0 0 0
11/03/2022
11.46
 107,210 10.44 11.55 10.35 0 0 0
10/03/2022
10.01
 12,400 9.92 10.26 9.92 0 0 0
09/03/2022
10.09
 11,000 10.35 10.35 9.67 0 0 0
08/03/2022
10.09
 24,100 10.61 10.86 10.09 0 0 0
07/03/2022
10.78
 34,400 10.18 10.78 10.01 0 1,000 -0.0
04/03/2022
10.18
 30,000 9.84 10.18 9.84 0 0 0
03/03/2022
9.58
 5,000 9.32 9.75 9.32 0 0 0
02/03/2022
9.32
 13,500 9.07 9.32 9.07 0 0 0
01/03/2022
9.07
 15,400 9.07 9.07 9.07 0 0 0
28/02/2022
9.15
 7,500 9.07 9.15 9.07 0 0 0
25/02/2022
9.07
 4,920 8.98 9.07 8.98 0 0 0
24/02/2022
8.98
 6,500 8.98 9.07 8.98 0 0 0
23/02/2022
9.07
 10,600 8.98 9.07 8.98 0 0 0
22/02/2022
8.98
 7,300 9.07 9.15 8.98 0 0 0
21/02/2022
8.98
 15,000 9.07 9.15 8.90 0 0 0
18/02/2022
8.98
 10,710 8.98 9.15 8.98 0 0 0
17/02/2022
9.24
 13,000 9.07 9.24 8.98 0 0 0
16/02/2022
9.07
 4,700 9.07 9.07 9.07 0 0 0
15/02/2022
9.15
 5,310 9.07 9.15 8.90 0 0 0
14/02/2022
9.07
 2,000 9.07 9.07 9.07 0 0 0
11/02/2022
8.98
 11,200 8.72 8.98 8.72 0 0 0
10/02/2022
8.81
 1,910 9.07 9.07 8.81 0 0 0
09/02/2022
8.98
 3,700 9.15 9.15 8.98 0 0 0
08/02/2022
9.24
 100 9.24 9.24 9.24 0 0 0
07/02/2022
8.64
 30,000 8.81 8.81 8.55 0 0 0
28/01/2022
8.64
 2,900 8.64 8.64 8.64 0 0 0
27/01/2022
8.64
 0 8.64 8.64 8.64 0 0 0
26/01/2022
8.64
 22,200 8.72 8.72 8.55 0 0 0
25/01/2022
8.72
 13,000 8.90 8.90 8.64 0 0 0
24/01/2022
8.72
 200 8.81 8.81 8.72 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |