CTCP Cảng Quảng Ninh (cqn)

29.70
0.10
(0.34%)
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
(2026-07-01) 		-0.90 -2.93% 586,200 0 0
29.60
30.80
29.70
2 tháng
(2026-06-01) 		-0.43 -1.43% 1,029,200 0 0
29.60
31.39
29.70
3 tháng
(2026-05-04) 		-0.24 -0.79% 1,362,600 0 0
29.60
31.39
29.70
6 tháng
(2026-02-02) 		-0.62 -2.05% 2,239,300 0 0
29.60
31.39
29.70
12 tháng
(2025-08-05) 		-0.43 -1.43% 4,338,400 0 0
29.55
31.98
29.70
24 tháng
(2024-08-12) 		3.49 13.27% 6,977,080 0 0
25.37
36.64
29.70
36 tháng
(2023-08-16) 		4.51 17.84% 7,691,013 -900 -0.0
23.57
36.64
29.70
60 tháng
(2021-08-26) 		9.80 49.02% 8,027,429 -800 -0.0
12.73
36.64
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2022
19.24
 2,100 20.08 20.08 19.24 0 0 0
03/03/2022
20.08
 0 20.08 20.08 20.08 0 0 0
02/03/2022
20.08
 0 20.08 20.08 20.08 0 0 0
01/03/2022
20.08
 100 20.08 20.08 20.08 0 0 0
28/02/2022
19.33
 364 19.58 19.58 18.49 0 0 0
25/02/2022
21.75
 0 21.75 21.75 21.75 0 0 0
24/02/2022
21.75
 22 21.75 21.75 21.75 0 0 0
23/02/2022
21.75
 1,100 21.75 21.75 21.75 0 0 0
22/02/2022
19.24
 1,400 19.16 19.24 19.16 0 0 0
21/02/2022
18.83
 0 18.83 18.83 18.83 0 0 0
18/02/2022
18.83
 0 18.83 18.83 18.83 0 0 0
17/02/2022
18.83
 10 18.83 18.83 18.83 0 0 0
16/02/2022
18.83
 400 18.83 18.83 18.83 0 0 0
15/02/2022
19.75
 0 19.75 19.75 19.75 0 0 0
14/02/2022
19.75
 0 19.75 19.75 19.75 0 0 0
11/02/2022
19.75
 0 19.75 19.75 19.75 0 0 0
10/02/2022
19.75
 0 19.75 19.75 19.75 0 0 0
09/02/2022
19.75
 100 19.75 19.75 19.75 0 0 0
08/02/2022
22.59
 900 22.51 22.59 22.51 0 0 0
07/02/2022
22.51
 100 22.51 22.51 22.51 0 0 0
28/01/2022
22.51
 0 22.51 22.51 22.51 0 0 0
27/01/2022
22.51
 1,200 22.51 22.51 22.51 0 0 0
26/01/2022
22.51
 1 22.51 22.51 22.51 0 0 0
25/01/2022
22.51
 0 22.51 22.51 22.51 0 0 0
24/01/2022
22.26
 1,602 22.59 22.59 22.26 0 0 0
21/01/2022
22.59
 106 22.59 22.59 22.59 0 0 0
20/01/2022
20.58
 1,111 20.58 20.58 20.58 0 0 0
19/01/2022
20.92
 425 19.58 20.92 19.58 0 0 0
18/01/2022
19.58
 38 19.58 19.58 19.58 0 0 0
17/01/2022
19.58
 58 19.58 19.58 19.58 0 0 0
14/01/2022
19.24
 410 19.66 19.66 19.24 0 0 0
13/01/2022
19.24
 1,698 19.24 19.24 19.24 0 0 0
12/01/2022
22.59
 4,502 19.75 22.68 19.75 0 0 0
11/01/2022
17.99
 428 21.67 21.67 17.99 0 0 0
10/01/2022
23.01
 900 18.58 23.01 18.58 0 0 0
07/01/2022
20.08
 1,375 20.08 20.08 20.08 0 0 0
06/01/2022
20.08
 9,100 18.83 20.58 18.83 0 0 0
05/01/2022
17.82
 400 17.91 17.91 17.82 0 0 0
04/01/2022
18.24
 1,721 18.24 18.24 18.24 0 0 0
31/12/2021
18.41
 600 17.99 18.41 17.99 0 0 0
30/12/2021
18.41
 2,100 17.15 18.41 17.15 0 0 0
29/12/2021
17.15
 321 17.15 17.15 17.15 0 0 0
28/12/2021
17.15
 0 17.15 17.15 17.15 0 0 0
27/12/2021
17.15
 2,501 17.15 17.15 17.15 0 0 0
24/12/2021
17.15
 600 17.15 17.15 17.15 0 0 0
23/12/2021
16.73
 700 17.24 17.24 16.73 0 0 0
22/12/2021
17.99
 0 17.57 17.99 17.57 0 0 0
21/12/2021
17.57
 3,200 17.99 17.99 17.57 0 0 0
20/12/2021
17.99
 100 17.99 17.99 17.99 0 0 0
17/12/2021
17.99
 301 17.99 17.99 17.99 0 0 0
16/12/2021
17.99
 1,000 17.99 17.99 17.99 0 0 0
15/12/2021
18.24
 0 18.24 18.24 18.24 0 0 0
14/12/2021
18.24
 1 18.24 18.24 18.24 0 0 0
13/12/2021
18.24
 200 18.24 18.24 18.24 0 0 0
10/12/2021
17.57
 200 17.57 17.57 17.57 0 0 0
09/12/2021
17.57
 0 17.57 17.57 17.57 0 0 0
08/12/2021
17.57
 0 17.57 17.57 17.57 0 0 0
07/12/2021
17.57
 1 17.57 17.57 17.57 0 0 0
06/12/2021
17.57
 1,500 17.65 17.65 17.57 0 0 0
03/12/2021
18.66
 0 18.66 18.66 18.66 0 0 0
02/12/2021
18.66
 0 18.66 18.66 18.66 0 0 0
01/12/2021
18.83
 401 18.41 18.83 18.41 0 0 0
30/11/2021
18.24
 545 18.24 18.24 18.24 0 0 0
29/11/2021
18.24
 300 18.24 18.24 18.24 0 0 0
26/11/2021
18.24
 100 18.24 18.24 18.24 0 0 0
25/11/2021
18.24
 1 18.24 18.24 18.24 0 0 0
24/11/2021
18.41
 1,806 17.65 18.83 17.57 0 0 0
23/11/2021
18.74
 0 18.74 18.74 18.74 0 0 0
22/11/2021
18.66
 1,590 18.91 18.91 18.66 0 0 0
19/11/2021
18.91
 100 18.91 18.91 18.91 0 0 0
18/11/2021
19.16
 202 19.16 19.16 19.16 0 0 0
17/11/2021
19.16
 1,100 19.16 19.16 19.16 0 0 0
16/11/2021
19.24
 600 19.24 19.24 19.24 0 0 0
15/11/2021
19.33
 0 19.33 19.33 19.33 0 0 0
12/11/2021
19.33
 1,002 19.33 19.33 19.33 0 0 0
11/11/2021
19.58
 2,907 19.83 20.08 19.58 0 0 0
10/11/2021
19.24
 2,290 19.24 19.24 19.24 0 0 0
09/11/2021
19.24
 1,100 19.24 19.24 19.24 0 0 0
08/11/2021
19.83
 0 19.83 19.83 19.83 0 0 0
05/11/2021
19.83
 228 19.83 19.83 19.83 0 0 0
04/11/2021
18.99
 902 18.99 19.08 18.99 0 0 0
03/11/2021
19.24
 700 19.66 19.66 19.24 0 0 0
02/11/2021
19.66
 1,994 19.83 19.83 19.58 0 0 0
01/11/2021
19.66
 509 20.08 20.08 19.66 0 0 0
29/10/2021
19.24
 130 19.24 19.24 19.24 0 0 0
28/10/2021
18.99
 113 18.99 18.99 18.99 0 0 0
27/10/2021
18.99
 440 18.99 18.99 18.99 0 0 0
26/10/2021
18.99
 400 19.08 19.08 18.99 0 0 0
25/10/2021
18.99
 1,226 19.08 19.08 18.99 0 0 0
22/10/2021
19.08
 1,230 19.24 19.58 19.08 0 0 0
21/10/2021
19.24
 200 18.83 19.24 18.83 0 0 0
20/10/2021
18.83
 950 18.83 18.83 18.83 0 0 0
19/10/2021
19.66
 100 19.66 19.66 19.66 0 0 0
18/10/2021
19.41
 205 20.67 20.67 19.41 0 0 0
15/10/2021
19.33
 0 19.33 19.33 19.33 0 0 0
14/10/2021
19.33
 0 19.33 19.33 19.33 0 0 0
13/10/2021
19.33
 600 19.33 19.33 19.33 0 0 0
12/10/2021
19.33
 0 19.33 19.33 19.33 0 0 0
11/10/2021
19.41
 457 19.16 19.41 19.16 0 0 0
08/10/2021
19.16
 1,730 19.16 19.75 19.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |