CTCP Xi măng và Xây dựng Quảng Ninh (qnc)

5.80
0.30
(5.45%)
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) 		0.30 5.45% 52,600 0 0
5.20
5.90
5.50
2 tháng
(2026-01-15) 		0.10 1.75% 98,600 0 0
5.20
6.20
5.50
3 tháng
(2025-12-16) 		-0.10 -1.69% 164,300 0 0
5.20
6.20
5.50
6 tháng
(2025-09-17) 		-0.20 -3.33% 405,700 0 0
5.20
6.20
5.50
12 tháng
(2025-03-21) 		-0.70 -10.77% 1,263,500 -78 0.0
5.20
6.70
5.50
24 tháng
(2024-03-26) 		-1.50 -20.55% 2,533,007 -4,478 0.0
5.20
7.30
5.50
36 tháng
(2023-04-03) 		-0.20 -3.33% 4,933,679 -4,478 0.0
5.20
9.30
5.50
60 tháng
(2021-04-12) 		-2.50 -30.12% 26,192,377 -13,924 -0.1
4.30
14.80
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2021
13.20
 224,400 12.40 13.40 12 0 0 0
05/10/2021
12.40
 241,830 12.90 12.90 11.80 0 0 0
04/10/2021
12.90
 200,566 12.90 13.20 12.70 0 0 0
01/10/2021
12.90
 186,650 13.20 13.40 12.80 0 0 0
30/09/2021
13.20
 305,743 12.70 13.50 12.70 0 0 0
29/09/2021
12.70
 216,853 11.40 12.70 11.10 0 0 0
28/09/2021
11.40
 80,430 10.50 11.90 10.20 0 0 0
27/09/2021
10.50
 165,800 11.20 12 10 1,500 0 0.0
24/09/2021
11.20
 149,339 12.30 12.30 11 0 0 0
23/09/2021
12.30
 161,831 13.20 13.20 11.40 0 0 0
22/09/2021
13.20
 172,918 11.70 13.40 11.30 0 0 0
21/09/2021
11.70
 299,855 12.70 12.70 11.50 0 0 0
20/09/2021
12.70
 384,200 12.90 13.90 12.50 0 0 0
17/09/2021
12.90
 146,401 13.90 14.20 12.50 0 0 0
16/09/2021
13.90
 192,626 13.50 15 12.90 0 300 -0.0
15/09/2021
13.50
 239,300 13.90 14.20 12.10 0 0 0
14/09/2021
13.90
 145,679 13.30 15.10 12.70 0 0 0
13/09/2021
13.30
 300,100 12 13.30 12.40 0 0 0
10/09/2021
12
 383,091 11 12 10.50 0 0 0
09/09/2021
11
 150,400 10.40 11.20 9.50 0 0 0
08/09/2021
10.40
 81,600 10 11.10 8.50 0 0 0
07/09/2021
10
 662,560 8.80 10 9 100 0 0.0
06/09/2021
8.80
 258,100 7.90 8.80 7.80 0 0 0
01/09/2021
7.90
 29,400 7.70 7.90 7.60 0 0 0
31/08/2021
7.70
 58,320 7.90 8.10 7.70 0 0 0
30/08/2021
7.90
 116,500 7.60 8.20 7.50 0 0 0
27/08/2021
7.60
 30,400 7.20 7.70 7 0 0 0
26/08/2021
7.20
 51,696 7.60 7.60 7.20 0 0 0
25/08/2021
7.60
 27,772 7.40 7.60 7 0 0 0
24/08/2021
7.40
 46,920 7.50 7.50 7 0 0 0
23/08/2021
7.50
 33,160 7.70 7.70 7.20 0 0 0
20/08/2021
7.70
 43,800 7.90 7.90 7.30 0 0 0
19/08/2021
7.90
 24,000 7.90 7.90 7.60 0 0 0
18/08/2021
7.90
 39,700 7.80 8.30 7.60 0 0 0
17/08/2021
7.80
 49,100 7.30 8.10 7.20 0 0 0
16/08/2021
7.30
 63,000 7.50 7.50 7 0 0 0
13/08/2021
7.50
 46,000 7.70 7.80 7.20 0 0 0
12/08/2021
7.70
 55,000 8 8.30 7.60 0 0 0
11/08/2021
8
 257,561 7.90 8.80 7.80 0 0 0
10/08/2021
7.90
 90,650 7 7.90 6.90 0 0 0
09/08/2021
7
 13,876 7 7.10 6.80 0 0 0
06/08/2021
7
 25,200 7 7.20 6.90 0 0 0
05/08/2021
7
 18,100 6.80 7 6.70 0 0 0
04/08/2021
6.80
 37,700 6.70 6.80 6.50 0 0 0
03/08/2021
6.70
 27,000 6.70 6.70 6.40 0 0 0
02/08/2021
6.70
 28,000 6.70 6.70 6.50 0 0 0
30/07/2021
6.70
 15,100 6.70 6.70 6.40 0 0 0
29/07/2021
6.70
 9,200 6.70 6.70 6.50 0 0 0
28/07/2021
6.70
 19,900 6.50 6.70 6.40 0 0 0
27/07/2021
6.50
 3,400 6.60 6.60 6.30 0 0 0
26/07/2021
6.60
 30,400 6.40 6.60 6 0 0 0
23/07/2021
6.40
 46,500 6.70 6.70 6.20 0 0 0
22/07/2021
6.70
 3,600 6.60 6.70 6.60 0 0 0
21/07/2021
6.60
 32,500 6.50 6.90 6.30 0 0 0
20/07/2021
6.50
 10,600 6.20 6.50 6.20 0 0 0
19/07/2021
6.20
 23,500 6.50 6.60 6.20 0 0 0
16/07/2021
6.50
 33,600 6.80 6.80 6.50 0 0 0
15/07/2021
6.80
 25,700 6.80 6.90 6.70 0 0 0
14/07/2021
6.80
 13,100 6.60 7.10 6.60 0 0 0
13/07/2021
6.60
 60,204 6.20 6.60 6 0 0 0
12/07/2021
6.20
 106,601 7.20 7.20 6.20 0 0 0
09/07/2021
7.20
 29,164 7.30 7.60 7 0 0 0
08/07/2021
7.30
 58,910 8 8 7 0 0 0
07/07/2021
8
 99,400 8.50 8.70 8 0 0 0
06/07/2021
8.50
 145,944 8.60 9.70 8.50 0 0 0
05/07/2021
8.60
 141,100 7.70 8.60 7.90 0 0 0
02/07/2021
7.70
 184,502 6.80 7.70 6.80 0 0 0
01/07/2021
6.80
 35,600 6.70 6.80 6.60 0 0 0
30/06/2021
6.70
 19,952 6.70 6.80 6.70 0 0 0
29/06/2021
6.70
 6,100 6.70 6.70 6.60 0 0 0
28/06/2021
6.70
 4,951 6.70 6.70 6.60 0 0 0
25/06/2021
6.70
 11,619 6.70 6.70 6.60 0 0 0
24/06/2021
6.70
 8,600 6.80 6.80 6.60 0 0 0
23/06/2021
6.80
 12,200 6.80 6.80 6.60 0 0 0
22/06/2021
6.80
 17,338 6.80 6.90 6.80 0 0 0
21/06/2021
6.80
 19,800 6.80 6.80 6.70 0 0 0
18/06/2021
6.80
 19,752 6.60 6.80 6.70 0 0 0
17/06/2021
6.60
 22,200 6.70 6.70 6.60 0 0 0
16/06/2021
6.70
 5,331 6.60 6.70 6.60 0 0 0
15/06/2021
6.60
 14,100 6.80 6.80 6.50 0 0 0
14/06/2021
6.80
 10,000 6.70 6.80 6.70 0 0 0
11/06/2021
6.70
 32,210 6.80 6.80 6.50 0 0 0
10/06/2021
6.80
 15,605 6.90 6.90 6.70 0 0 0
09/06/2021
6.90
 14,300 6.70 6.90 6.80 0 0 0
08/06/2021
6.70
 25,428 7.10 7.20 6.70 0 0 0
07/06/2021
7.10
 52,810 7 7.20 6.80 0 1,500 -0.0
04/06/2021
7
 19,100 7.10 7.30 7 0 0 0
03/06/2021
7.10
 32,800 6.90 7.20 6.90 0 0 0
02/06/2021
6.90
 17,500 6.80 6.90 6.80 0 0 0
01/06/2021
6.80
 19,100 6.90 6.90 6.70 0 1,100 -0.0
31/05/2021
6.90
 10,400 6.90 6.90 6.70 0 0 0
28/05/2021
6.90
 17,100 6.90 6.90 6.70 0 0 0
27/05/2021
6.90
 16,100 6.90 7 6.90 0 0 0
26/05/2021
6.90
 22,300 7.10 7.10 6.90 0 0 0
25/05/2021
7.10
 35,632 7 7.20 6.90 0 0 0
24/05/2021
7
 20,600 7.20 7.20 7 0 0 0
21/05/2021
7.20
 14,300 7.20 7.20 7.10 0 0 0
20/05/2021
7.20
 50,108 7.10 7.30 6.90 0 0 0
19/05/2021
7.10
 42,000 6.90 7.10 6.60 0 0 0
18/05/2021
6.90
 5,900 6.80 6.90 6.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |