CTCP Tân Cảng Quy Nhơn (qsp)

21.60
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
(2026-05-20) 		-2.20 -9.24% 11,600 0 0
21.50
23.80
21.60
2 tháng
(2026-04-20) 		-1.52 -6.56% 16,600 0 0
21.50
23.80
21.60
3 tháng
(2026-03-23) 		-2.25 -9.44% 20,900 -1,600 0
21.50
23.85
21.60
6 tháng
(2025-12-22) 		-1.33 -5.81% 47,200 -1,600 0
21.50
23.85
21.60
12 tháng
(2025-06-24) 		-3.08 -12.48% 245,100 -1,700 -0.0
21.50
28.09
21.60
24 tháng
(2024-07-01) 		0 0% 457,326 43,100 1.1
19.10
28.40
21.60
36 tháng
(2023-07-05) 		5.27 32.23% 637,226 59,200 1.5
14.50
28.40
21.60
60 tháng
(2021-07-15) 		8.81 68.92% 1,180,174 92,900 2.3
12.79
28.40
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2022
14.81
 4,600 15.34 15.34 14.81 3,900 0 0.1
22/04/2022
15.34
 900 15.34 15.34 15.34 0 0 0
21/04/2022
15.34
 4,400 15.48 15.48 15.21 300 0 0.0
20/04/2022
15.48
 2,000 15.34 15.48 15.48 0 0 0
19/04/2022
15.34
 300 15.48 15.48 15.34 0 0 0
18/04/2022
15.48
 1,800 15.88 15.88 15.48 1,300 0 0.0
15/04/2022
15.88
 0 15.88 15.88 15.88 0 0 0
14/04/2022
15.88
 0 15.88 15.88 15.88 0 0 0
13/04/2022
15.88
 0 15.48 15.88 15.88 0 0 0
12/04/2022
15.48
 1,000 15.61 16.49 15.48 500 0 0.0
08/04/2022
15.61
 0 15.61 15.61 15.61 0 0 0
07/04/2022
15.61
 0 15.61 15.61 15.61 0 0 0
06/04/2022
15.61
 0 15.61 15.61 15.61 0 0 0
05/04/2022
15.61
 0 15.82 15.61 15.61 0 0 0
04/04/2022
15.82
 1,000 15.34 15.82 15.34 0 0 0
01/04/2022
15.34
 1,100 15.34 15.34 15.34 0 0 0
31/03/2022
15.34
 0 15.34 15.34 15.34 0 0 0
30/03/2022
15.34
 100 15.28 15.34 15.34 0 0 0
29/03/2022
15.28
 400 15.82 15.82 15.28 0 0 0
28/03/2022
15.82
 800 15.48 15.82 15.82 0 0 0
25/03/2022
15.48
 2,800 15.48 15.48 15.48 0 0 0
24/03/2022
15.48
 1,800 15.48 15.48 15.48 0 0 0
23/03/2022
15.48
 1,400 15.48 15.48 15.41 0 0 0
22/03/2022
15.48
 500 15.41 15.48 15.41 0 0 0
21/03/2022
15.41
 0 15.48 15.41 15.41 0 0 0
18/03/2022
15.48
 900 15.01 15.48 15.08 0 0 0
17/03/2022
15.01
 3,000 15.95 15.95 15.01 0 0 0
16/03/2022
15.95
 0 15.95 15.95 15.95 0 0 0
15/03/2022
15.95
 0 15.95 15.95 15.95 0 0 0
14/03/2022
15.95
 0 15.95 15.95 15.95 0 0 0
11/03/2022
15.95
 0 15.95 15.95 15.95 0 0 0
10/03/2022
15.95
 0 15.95 15.95 15.95 0 0 0
09/03/2022
15.95
 0 15.82 15.95 15.95 0 0 0
08/03/2022
15.82
 590 15.08 16.15 15.82 0 0 0
07/03/2022
15.08
 0 15.08 15.08 15.08 0 0 0
04/03/2022
15.08
 3,600 15.14 15.14 15.08 2,400 0 0.1
03/03/2022
15.14
 54,700 15.01 15.48 15.01 0 0 0
02/03/2022
15.01
 200 15.01 15.01 15.01 0 0 0
01/03/2022
15.01
 200 15.01 15.01 15.01 0 0 0
28/02/2022
15.01
 0 15.01 15.01 15.01 0 0 0
25/02/2022
15.01
 0 14.81 15.01 15.01 0 0 0
24/02/2022
14.81
 5,000 14.87 15.14 14.81 0 0 0
23/02/2022
14.87
 300 14.81 15.48 14.87 0 0 0
22/02/2022
14.81
 10,100 14.81 14.81 14.81 0 0 0
21/02/2022
14.81
 12,500 14.81 14.81 14.81 0 0 0
18/02/2022
14.81
 1,100 14.81 14.81 14.81 0 0 0
17/02/2022
14.81
 1,500 14.81 14.87 14.81 0 0 0
16/02/2022
14.81
 0 14.81 14.81 14.81 0 0 0
15/02/2022
14.81
 1,700 16.76 16.76 14.81 0 0 0
14/02/2022
16.76
 100 14.81 16.76 16.76 0 0 0
11/02/2022
14.81
 1,100 14.81 14.81 14.81 0 0 0
10/02/2022
14.81
 4,500 14.81 14.81 14.81 0 0 0
09/02/2022
14.81
 100 14.81 14.81 14.81 0 0 0
08/02/2022
14.81
 2,300 14.47 14.81 14.47 0 0 0
07/02/2022
14.47
 0 14.47 14.47 14.47 0 0 0
28/01/2022
14.47
 300 14.54 14.54 14.47 0 0 0
27/01/2022
14.54
 0 14.54 14.54 14.54 0 0 0
26/01/2022
14.54
 0 14.54 14.54 14.54 0 0 0
25/01/2022
14.54
 0 14.60 14.54 14.54 0 0 0
24/01/2022
14.60
 1,000 14.13 14.60 14.47 0 0 0
21/01/2022
14.13
 2,000 14.74 14.81 14.13 0 0 0
20/01/2022
14.74
 400 14.60 14.74 14.60 0 0 0
19/01/2022
14.60
 100 14.60 14.60 14.60 0 0 0
18/01/2022
14.60
 0 14.20 14.60 14.20 0 0 0
17/01/2022
14.20
 5,000 14.94 14.94 14.13 0 0 0
14/01/2022
14.94
 400 14.87 14.94 14.94 0 0 0
13/01/2022
14.87
 5,600 14.87 15.01 14.87 0 0 0
12/01/2022
14.87
 800 14.87 14.87 14.81 0 0 0
11/01/2022
14.87
 2,190 14.94 14.94 14.87 2,100 0 0.0
10/01/2022
14.94
 11,600 15.08 15.14 14.13 0 0 0
07/01/2022
15.08
 3,100 15.01 15.08 15.08 0 0 0
06/01/2022
15.01
 3,400 15.48 15.48 15.01 0 0 0
05/01/2022
15.48
 0 15.48 15.48 15.48 0 0 0
04/01/2022
15.48
 100 15.14 15.48 15.48 0 0 0
31/12/2021
15.14
 200 14.87 15.14 15.14 0 0 0
30/12/2021
14.87
 0 14.87 14.87 14.87 0 0 0
29/12/2021
14.87
 0 14.87 14.87 14.87 0 0 0
28/12/2021
14.87
 100 15.75 15.75 14.87 0 0 0
27/12/2021
15.75
 0 15.75 15.75 15.75 0 0 0
24/12/2021
15.75
 1,300 15.75 15.82 15.75 0 0 0
23/12/2021
15.75
 600 15.75 15.75 15.75 0 0 0
22/12/2021
15.75
 0 15.82 15.75 15.82 0 0 0
21/12/2021
15.82
 4,300 15.82 15.82 15.75 0 0 0
20/12/2021
15.82
 7,300 17.23 17.23 15.68 0 0 0
17/12/2021
17.23
 200 15.61 17.23 15.75 0 0 0
16/12/2021
15.61
 100 14.81 15.61 15.61 0 0 0
15/12/2021
14.81
 5,000 15.68 15.68 14.81 0 0 0
14/12/2021
15.68
 700 15.68 15.75 15.68 0 0 0
13/12/2021
15.68
 0 15.68 15.68 15.68 0 0 0
10/12/2021
15.68
 100 15.68 15.68 15.68 0 0 0
09/12/2021
15.68
 8,500 15.68 15.68 15.55 0 0 0
08/12/2021
15.68
 2,000 15.68 15.68 15.68 0 0 0
07/12/2021
15.68
 1,200 15.61 15.68 15.61 0 0 0
06/12/2021
15.61
 3,000 15.61 15.68 15.61 0 0 0
03/12/2021
15.61
 9,100 15.82 15.82 15.61 0 0 0
02/12/2021
15.82
 300 15.68 15.82 15.82 0 0 0
01/12/2021
15.68
 400 15.82 15.82 15.68 0 0 0
30/11/2021
15.82
 2,200 15.75 15.82 15.68 0 0 0
29/11/2021
15.75
 600 16.02 16.02 15.75 0 0 0
26/11/2021
16.02
 700 15.68 16.02 15.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |