CTCP Cảng Quảng Ninh (cqn)

31.30
0.10
(0.32%)
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
(2026-02-23) 		-0.70 -2.19% 255,300 0 0
31.10
32.20
31.30
2 tháng
(2026-01-15) 		-0.20 -0.63% 606,000 0 0
30.50
32.20
31.30
3 tháng
(2025-12-16) 		0.10 0.32% 949,500 0 0
30.50
32.20
31.30
6 tháng
(2025-09-17) 		-0.60 -1.88% 1,977,100 0 0
30.50
33
31.30
12 tháng
(2025-03-21) 		-1.67 -5.06% 3,828,000 0 0
30.50
33.94
31.30
24 tháng
(2024-03-26) 		4.36 16.18% 5,722,981 -900 -0.0
25.26
37.82
31.30
36 tháng
(2023-04-03) 		7 28.79% 5,936,688 -900 -0.0
19.98
37.82
31.30
60 tháng
(2021-04-12) 		13.88 79.65% 6,576,915 100 -0.0
13.14
37.82
31.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2021
19.95
 600 19.95 19.95 19.95 0 0 0
12/10/2021
19.95
 0 19.95 19.95 19.95 0 0 0
11/10/2021
20.03
 457 19.78 20.03 19.78 0 0 0
08/10/2021
19.78
 1,730 19.78 20.38 19.78 0 0 0
07/10/2021
19.08
 302 19.08 19.08 19.00 0 0 0
06/10/2021
19.00
 0 19.00 19.00 19.00 0 0 0
05/10/2021
19.00
 0 19.00 19.00 19.00 0 0 0
04/10/2021
19.08
 1,728 19.00 19.08 19.00 0 0 0
01/10/2021
19.00
 100 19.00 19.00 19.00 0 0 0
30/09/2021
19.00
 1,400 19.00 19.00 19.00 0 0 0
29/09/2021
19.00
 213 19.00 19.00 19.00 0 0 0
28/09/2021
20.55
 600 20.55 20.55 20.55 0 0 0
27/09/2021
20.64
 100 20.64 20.64 20.64 0 0 0
24/09/2021
20.73
 300 20.73 20.73 20.73 0 0 0
23/09/2021
21.24
 1,200 20.64 21.42 18.83 0 0 0
22/09/2021
18.83
 1,000 18.74 18.83 18.74 0 0 0
21/09/2021
18.74
 2,100 18.91 18.91 18.57 0 0 0
20/09/2021
20.03
 316 19.60 20.03 19.60 0 0 0
17/09/2021
19.69
 100 19.69 19.69 19.69 0 0 0
16/09/2021
19.69
 0 19.69 19.69 19.69 0 0 0
15/09/2021
19.69
 0 19.69 19.69 19.69 0 0 0
14/09/2021
19.69
 97 19.69 19.69 19.69 0 0 0
13/09/2021
19.78
 1,200 19.60 19.78 19.60 0 0 0
10/09/2021
19.52
 600 19.52 19.52 19.52 0 0 0
09/09/2021
19.26
 200 19.26 19.26 19.26 0 0 0
08/09/2021
19.26
 100 19.26 19.26 19.26 0 0 0
07/09/2021
19.26
 1,100 19.26 19.26 19.26 0 0 0
06/09/2021
21.07
 2,012 19.26 21.07 19.26 0 0 0
01/09/2021
19.26
 151 19.26 19.26 19.26 0 0 0
31/08/2021
19.26
 1,000 19.17 19.26 19.17 0 0 0
30/08/2021
19.17
 100 19.17 19.17 19.17 0 0 0
27/08/2021
20.64
 100 20.64 20.64 20.64 0 0 0
26/08/2021
20.64
 0 20.64 20.64 20.64 0 0 0
25/08/2021
20.64
 300 20.64 20.64 20.64 0 0 0
24/08/2021
20.73
 300 19.43 20.73 19.43 0 0 0
23/08/2021
20.73
 1,700 21.07 21.07 20.73 0 0 0
20/08/2021
20.47
 1,000 21.85 21.85 20.47 0 0 0
19/08/2021
21.93
 700 22.28 22.28 21.93 0 0 0
18/08/2021
22.28
 2,000 21.76 22.45 21.76 0 0 0
17/08/2021
24.01
 5,000 21.59 24.01 21.59 0 0 0
16/08/2021
24.96
 1,338 25.73 25.73 24.96 0 0 0
13/08/2021
25.91
 100 25.91 25.91 25.91 0 0 0
12/08/2021
25.82
 2,430 27.98 27.98 25.82 0 0 0
11/08/2021
25.47
 17,416 25.91 25.91 23.75 0 0 0
10/08/2021
24.18
 1,801 23.32 24.18 22.45 0 0 0
09/08/2021: Cổ tức tiền mặt tỉ lệ: 10%
09/08/2021
21.24
 802 21.16 21.24 21.16 0 0 0
06/08/2021
21.16
 1,300 20.74 21.16 20.74 0 0 0
05/08/2021
20.74
 300 20.74 20.74 20.74 0 0 0
04/08/2021
20.91
 727 20.74 20.91 20.74 0 0 0
03/08/2021
20.74
 200 20.74 20.74 20.74 0 0 0
02/08/2021
22.40
 800 19.91 22.40 19.91 0 0 0
30/07/2021
19.91
 2,500 19.91 20.00 19.91 0 0 0
29/07/2021
19.91
 200 19.91 19.91 19.91 0 0 0
28/07/2021
19.00
 200 20.16 20.16 19.00 0 0 0
27/07/2021
20.16
 1,922 20.16 20.16 20.08 0 0 0
26/07/2021
23.23
 200 20.24 23.23 20.24 0 0 0
23/07/2021
23.48
 119 23.48 23.48 23.48 0 0 0
22/07/2021
23.48
 0 23.48 23.48 23.48 0 0 0
21/07/2021
23.23
 247 23.65 23.65 23.23 0 0 0
20/07/2021
24.06
 100 24.06 24.06 24.06 0 0 0
19/07/2021
24.89
 0 24.89 24.89 24.89 0 0 0
16/07/2021
24.89
 100 24.89 24.89 24.89 0 0 0
15/07/2021
24.89
 100 24.89 24.89 24.89 0 0 0
14/07/2021
24.89
 0 24.89 24.89 24.89 0 0 0
13/07/2021
24.89
 100 24.89 24.89 24.89 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |