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)
12/07/2021
24.97
 100 24.97 24.97 24.97 0 0 0
09/07/2021
24.97
 100 24.97 24.97 24.97 0 0 0
08/07/2021
24.89
 300 25.72 25.72 24.89 0 0 0
07/07/2021
25.72
 100 25.72 25.72 25.72 0 0 0
06/07/2021
25.72
 0 25.72 25.72 25.72 0 0 0
05/07/2021
25.72
 8,056 25.72 25.72 25.72 0 0 0
02/07/2021
25.72
 0 25.72 25.72 25.72 0 0 0
01/07/2021
25.72
 0 25.72 25.72 25.72 0 0 0
30/06/2021
25.72
 5,000 25.72 25.72 25.72 0 0 0
29/06/2021
25.72
 15,168 22.24 25.72 22.24 0 0 0
28/06/2021
25.72
 13,004 25.72 26.55 24.89 0 0 0
25/06/2021
24.06
 48,069 24.48 28.13 24.06 0 0 0
24/06/2021
24.48
 5,204 24.48 24.48 24.48 0 0 0
23/06/2021
20.33
 7,500 25.14 26.55 20.24 0 0 0
22/06/2021
24.48
 53,600 24.48 24.48 21.49 0 0 0
21/06/2021
21.41
 12,300 18.67 21.41 21.16 0 0 0
18/06/2021
18.67
 0 18.67 18.67 18.67 0 0 0
17/06/2021
18.67
 1,100 18.67 18.67 18.67 0 0 0
16/06/2021
18.67
 11,600 18.67 20.74 18.67 0 0 0
15/06/2021
18.67
 0 18.67 18.67 18.67 0 0 0
14/06/2021
18.67
 0 18.67 18.67 18.67 0 0 0
11/06/2021
18.67
 346 18.67 18.67 18.67 0 0 0
10/06/2021
18.67
 0 18.67 18.67 18.67 0 0 0
09/06/2021
18.67
 100 18.67 18.67 18.67 0 0 0
08/06/2021
18.67
 400 18.67 18.67 18.67 0 0 0
07/06/2021
21.16
 11 21.16 21.16 21.16 0 0 0
04/06/2021
21.16
 0 21.16 21.16 21.16 0 0 0
03/06/2021
21.16
 0 21.16 21.16 21.16 0 0 0
02/06/2021
21.16
 0 21.16 21.16 21.16 0 0 0
01/06/2021
21.16
 300 21.16 21.16 21.16 300 0 0.0
31/05/2021
21.16
 0 21.16 21.16 21.16 0 0 0
28/05/2021
21.16
 8,300 21.16 21.16 21.16 0 0 0
27/05/2021
21.16
 8,300 21.16 21.16 21.16 0 0 0
26/05/2021
21.16
 8,500 21.16 21.16 21.16 0 0 0
25/05/2021
21.16
 7,200 21.16 21.16 21.16 0 0 0
24/05/2021
21.16
 26,200 21.16 21.16 21.16 0 0 0
21/05/2021
22.32
 28,700 20.74 22.32 19.66 0 0 0
20/05/2021
21.99
 500 21.99 21.99 21.99 0 0 0
19/05/2021
19.91
 2,010 19.91 19.91 19.91 0 0 0
18/05/2021
19.91
 0 19.91 19.91 19.91 0 0 0
17/05/2021
19.91
 8,000 19.91 19.91 19.91 0 0 0
14/05/2021
19.50
 686 19.91 19.91 19.50 0 0 0
13/05/2021
19.83
 700 19.91 19.91 19.83 0 0 0
12/05/2021
19.83
 600 19.91 19.91 19.83 0 0 0
11/05/2021
19.83
 206 19.83 19.83 19.83 0 0 0
10/05/2021
19.83
 0 19.83 19.83 19.83 0 0 0
07/05/2021
19.83
 0 19.83 19.83 19.83 0 0 0
06/05/2021
20.74
 1,195 19.08 20.74 19.08 0 0 0
05/05/2021
22.40
 0 22.40 22.40 22.40 0 0 0
04/05/2021
22.40
 0 22.40 22.40 22.40 0 0 0
29/04/2021
22.40
 21,850 21.57 22.40 21.57 0 0 0
28/04/2021
22.40
 2,350 22.40 22.40 22.40 0 0 0
27/04/2021
20.58
 0 20.58 20.58 20.58 0 0 0
26/04/2021
20.58
 1,800 20.58 20.58 20.58 0 0 0
23/04/2021
20.58
 500 20.58 20.58 20.58 0 0 0
22/04/2021
20.49
 7,079 20.49 20.74 20.49 0 0 0
20/04/2021
20.74
 5,530 20.49 20.74 20.33 0 0 0
19/04/2021
20.58
 8,430 20.24 20.74 20.24 0 0 0
16/04/2021
18.25
 15,680 18.67 20.74 18.25 0 0 0
15/04/2021
17.59
 1,001 19.08 19.08 17.59 600 0 0.0
14/04/2021
18.25
 1,881 17.09 18.25 17.09 0 0 0
13/04/2021
17.09
 3,478 17.26 17.42 17.01 0 0 0
12/04/2021
17.42
 5,650 16.59 19.08 16.59 0 0 0
09/04/2021
17.51
 1,500 17.42 17.84 17.42 0 0 0
08/04/2021
17.42
 3,800 17.26 17.42 17.26 0 0 0
07/04/2021
20.41
 31,300 17.42 20.41 15.35 0 0 0
06/04/2021
18.09
 16,368 15.76 18.09 15.76 0 0 0
05/04/2021
15.76
 2,000 15.76 15.76 15.76 0 0 0
02/04/2021
16.59
 225 13.86 16.59 13.86 0 0 0
01/04/2021
15.27
 3,729 15.27 15.27 14.93 0 0 0
31/03/2021
15.27
 0 15.27 15.27 15.27 0 0 0
30/03/2021
15.27
 30 15.27 15.27 15.27 0 0 0
29/03/2021
14.93
 500 15.35 15.35 14.93 0 0 0
26/03/2021
15.76
 0 15.76 15.76 15.76 0 0 0
25/03/2021
15.76
 145 15.76 15.76 15.76 0 0 0
24/03/2021
14.52
 2,900 14.10 14.52 14.10 0 0 0
23/03/2021
14.10
 0 14.10 14.10 14.10 0 0 0
22/03/2021
14.10
 2,000 14.10 14.10 14.10 0 0 0
19/03/2021
14.52
 6,178 13.69 14.52 13.69 0 0 0
18/03/2021
14.19
 3,300 13.86 14.19 13.86 0 0 0
17/03/2021
13.86
 400 13.69 13.86 13.69 0 0 0
16/03/2021
13.44
 100 13.44 13.44 13.44 0 0 0
15/03/2021
14.02
 300 14.02 14.02 14.02 0 0 0
12/03/2021
13.94
 100 13.94 13.94 13.94 0 0 0
11/03/2021
13.44
 257 13.44 13.44 13.44 0 0 0
10/03/2021
13.36
 700 13.36 13.36 13.36 0 0 0
09/03/2021
13.69
 210 13.69 13.69 13.69 0 0 0
08/03/2021
13.94
 0 13.94 13.94 13.94 0 0 0
05/03/2021
13.94
 351 13.94 13.94 13.94 0 0 0
04/03/2021
13.94
 74 13.94 13.94 13.94 0 0 0
03/03/2021
13.86
 2,400 13.94 13.94 13.77 0 0 0
02/03/2021
13.94
 1,000 14.10 14.10 13.94 0 0 0
01/03/2021
14.19
 0 14.19 14.19 14.19 0 0 0
26/02/2021
14.19
 53 14.19 14.19 14.19 0 0 0
25/02/2021
14.19
 0 14.19 14.19 14.19 0 0 0
24/02/2021
14.19
 1,200 14.19 14.19 14.19 0 0 0
23/02/2021
14.93
 100 14.93 14.93 14.93 0 0 0
22/02/2021
13.69
 604 13.69 13.69 13.69 0 0 0
19/02/2021
13.69
 1,600 13.69 13.69 13.69 0 0 0
18/02/2021
13.19
 200 13.19 13.19 13.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |