CTCP Cảng Quảng Ninh (cqn)

32.40
0.80
(2.53%)
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
(2026-05-18) 		0.50 1.61% 370,800 0 0
31
32.40
32.40
2 tháng
(2026-04-20) 		0.40 1.28% 603,600 0 0
30.90
32.40
32.40
3 tháng
(2026-03-19) 		0.10 0.32% 984,900 0 0
30.90
32.40
32.40
6 tháng
(2025-12-19) 		0.40 1.28% 1,922,700 0 0
30.50
32.40
32.40
12 tháng
(2025-06-23) 		0.10 0.32% 3,993,900 0 0
30.50
33
32.40
24 tháng
(2024-06-27) 		4.64 17.22% 6,294,811 0 0
26.18
37.82
32.40
36 tháng
(2023-07-03) 		6.90 27.96% 6,914,219 -900 -0.0
22.45
37.82
32.40
60 tháng
(2021-07-13) 		6.71 26.96% 7,239,431 -800 -0.0
13.14
37.82
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2022
23.32
 4,502 20.38 23.40 20.38 0 0 0
11/01/2022
18.57
 428 22.37 22.37 18.57 0 0 0
10/01/2022
23.75
 900 19.17 23.75 19.17 0 0 0
07/01/2022
20.73
 1,375 20.73 20.73 20.73 0 0 0
06/01/2022
20.73
 9,100 19.43 21.24 19.43 0 0 0
05/01/2022
18.39
 400 18.48 18.48 18.39 0 0 0
04/01/2022
18.83
 1,721 18.83 18.83 18.83 0 0 0
31/12/2021
19.00
 600 18.57 19.00 18.57 0 0 0
30/12/2021
19.00
 2,100 17.70 19.00 17.70 0 0 0
29/12/2021
17.70
 321 17.70 17.70 17.70 0 0 0
28/12/2021
17.70
 0 17.70 17.70 17.70 0 0 0
27/12/2021
17.70
 2,501 17.70 17.70 17.70 0 0 0
24/12/2021
17.70
 600 17.70 17.70 17.70 0 0 0
23/12/2021
17.27
 700 17.79 17.79 17.27 0 0 0
22/12/2021
18.57
 0 18.13 18.57 18.13 0 0 0
21/12/2021
18.13
 3,200 18.57 18.57 18.13 0 0 0
20/12/2021
18.57
 100 18.57 18.57 18.57 0 0 0
17/12/2021
18.57
 301 18.57 18.57 18.57 0 0 0
16/12/2021
18.57
 1,000 18.57 18.57 18.57 0 0 0
15/12/2021
18.83
 0 18.83 18.83 18.83 0 0 0
14/12/2021
18.83
 1 18.83 18.83 18.83 0 0 0
13/12/2021
18.83
 200 18.83 18.83 18.83 0 0 0
10/12/2021
18.13
 200 18.13 18.13 18.13 0 0 0
09/12/2021
18.13
 0 18.13 18.13 18.13 0 0 0
08/12/2021
18.13
 0 18.13 18.13 18.13 0 0 0
07/12/2021
18.13
 1 18.13 18.13 18.13 0 0 0
06/12/2021
18.13
 1,500 18.22 18.22 18.13 0 0 0
03/12/2021
19.26
 0 19.26 19.26 19.26 0 0 0
02/12/2021
19.26
 0 19.26 19.26 19.26 0 0 0
01/12/2021
19.43
 401 19.00 19.43 19.00 0 0 0
30/11/2021
18.83
 545 18.83 18.83 18.83 0 0 0
29/11/2021
18.83
 300 18.83 18.83 18.83 0 0 0
26/11/2021
18.83
 100 18.83 18.83 18.83 0 0 0
25/11/2021
18.83
 1 18.83 18.83 18.83 0 0 0
24/11/2021
19.00
 1,806 18.22 19.43 18.13 0 0 0
23/11/2021
19.34
 0 19.34 19.34 19.34 0 0 0
22/11/2021
19.26
 1,590 19.52 19.52 19.26 0 0 0
19/11/2021
19.52
 100 19.52 19.52 19.52 0 0 0
18/11/2021
19.78
 202 19.78 19.78 19.78 0 0 0
17/11/2021
19.78
 1,100 19.78 19.78 19.78 0 0 0
16/11/2021
19.86
 600 19.86 19.86 19.86 0 0 0
15/11/2021
19.95
 0 19.95 19.95 19.95 0 0 0
12/11/2021
19.95
 1,002 19.95 19.95 19.95 0 0 0
11/11/2021
20.21
 2,907 20.47 20.73 20.21 0 0 0
10/11/2021
19.86
 2,290 19.86 19.86 19.86 0 0 0
09/11/2021
19.86
 1,100 19.86 19.86 19.86 0 0 0
08/11/2021
20.47
 0 20.47 20.47 20.47 0 0 0
05/11/2021
20.47
 228 20.47 20.47 20.47 0 0 0
04/11/2021
19.60
 902 19.60 19.69 19.60 0 0 0
03/11/2021
19.86
 700 20.29 20.29 19.86 0 0 0
02/11/2021
20.29
 1,994 20.47 20.47 20.21 0 0 0
01/11/2021
20.29
 509 20.73 20.73 20.29 0 0 0
29/10/2021
19.86
 130 19.86 19.86 19.86 0 0 0
28/10/2021
19.60
 113 19.60 19.60 19.60 0 0 0
27/10/2021
19.60
 440 19.60 19.60 19.60 0 0 0
26/10/2021
19.60
 400 19.69 19.69 19.60 0 0 0
25/10/2021
19.60
 1,226 19.69 19.69 19.60 0 0 0
22/10/2021
19.69
 1,230 19.86 20.21 19.69 0 0 0
21/10/2021
19.86
 200 19.43 19.86 19.43 0 0 0
20/10/2021
19.43
 950 19.43 19.43 19.43 0 0 0
19/10/2021
20.29
 100 20.29 20.29 20.29 0 0 0
18/10/2021
20.03
 205 21.33 21.33 20.03 0 0 0
15/10/2021
19.95
 0 19.95 19.95 19.95 0 0 0
14/10/2021
19.95
 0 19.95 19.95 19.95 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |