CTCP Xi măng và Xây dựng Quảng Ninh (qnc)

5.40
0
(0%)
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
(2026-05-20) 		-0.10 -1.82% 57,100 0 0
5
5.50
5.40
2 tháng
(2026-04-20) 		0 0% 89,400 0 0
4.90
5.60
5.40
3 tháng
(2026-03-23) 		-0.50 -8.47% 120,300 0 0
4.90
5.90
5.40
6 tháng
(2025-12-22) 		-0.40 -6.90% 281,400 0 0
4.90
6.20
5.40
12 tháng
(2025-06-24) 		-0.70 -11.48% 1,056,100 2,100 0.0
4.90
6.70
5.40
24 tháng
(2024-07-01) 		-1.40 -20.59% 2,131,723 -4,478 0.0
4.90
7.20
5.40
36 tháng
(2023-07-05) 		-1.30 -19.40% 4,449,509 -4,478 0.0
4.90
9.30
5.40
60 tháng
(2021-07-15) 		-1.40 -20.59% 24,039,609 -13,924 -0.1
4.30
14.80
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2022
11.60
 61,539 11.40 12.20 11.20 0 0 0
06/01/2022
11.40
 136,527 11.40 11.90 11.20 0 0 0
05/01/2022
11.40
 81,900 10.90 11.60 10.90 200 0 0.0
04/01/2022
10.90
 58,403 10.60 11.10 10.30 0 0 0
31/12/2021
10.60
 17,800 10.80 10.80 9.50 0 0 0
30/12/2021
10.80
 8,265 10.80 10.90 10.60 0 0 0
29/12/2021
10.80
 65,000 10.10 11.10 10.10 0 0 0
28/12/2021
10.10
 34,973 10.10 10.30 10 0 0 0
27/12/2021
10.10
 33,100 10.30 10.30 10.10 0 0 0
24/12/2021
10.30
 43,666 8.90 10.40 9 0 0 0
23/12/2021
8.90
 87,610 10.30 10.30 8.80 0 0 0
22/12/2021
10.30
 105,700 10.20 10.50 10 0 0 0
21/12/2021
10.20
 53,488 10.90 10.90 10.20 0 0 0
20/12/2021
10.90
 47,770 10.90 11 10.70 0 0 0
17/12/2021
10.90
 58,400 11.20 11.20 10.90 0 0 0
16/12/2021
11.20
 27,300 11.10 11.40 11.10 0 0 0
15/12/2021
11.10
 70,900 11.20 11.30 11 0 0 0
14/12/2021
11.20
 97,893 11.50 11.50 11.10 0 0 0
13/12/2021
11.50
 28,616 11.40 11.70 11.30 0 0 0
10/12/2021
11.40
 28,909 11.50 11.60 11.40 0 0 0
09/12/2021
11.50
 43,044 11.60 11.60 11.20 0 0 0
08/12/2021
11.60
 54,526 11.80 11.90 11.40 0 0 0
07/12/2021
11.80
 33,511 11.60 11.90 11 0 0 0
06/12/2021
11.60
 59,664 12.40 12.40 11.50 0 0 0
03/12/2021
12.40
 61,700 12.60 12.60 10.80 0 0 0
02/12/2021
12.60
 85,833 12.70 12.70 12.50 0 0 0
01/12/2021
12.70
 60,300 12.80 12.80 12.60 0 0 0
30/11/2021
12.80
 66,858 12.80 13.10 12.70 0 0 0
29/11/2021
12.80
 103,923 12.60 13 12.50 0 0 0
26/11/2021
12.60
 101,000 12.50 12.90 12.20 0 0 0
25/11/2021
12.50
 57,300 12.60 12.60 11.90 0 0 0
24/11/2021
12.60
 60,838 12.50 13 12.20 0 0 0
23/11/2021
12.50
 63,800 12.40 12.60 12 0 0 0
22/11/2021
12.40
 82,037 13.30 13.30 12.30 0 0 0
19/11/2021
13.30
 162,600 13.40 13.80 12.50 0 0 0
18/11/2021
13.40
 258,403 13.20 13.50 12.80 0 0 0
17/11/2021
13.20
 198,554 14 14 13.20 0 0 0
16/11/2021
14
 112,453 14.30 14.40 13.70 0 0 0
15/11/2021
14.30
 184,100 14.60 14.70 14 0 0 0
12/11/2021
14.60
 174,178 14.20 15 14.20 0 0 0
11/11/2021
14.20
 68,200 13.90 14.50 13.70 0 0 0
10/11/2021
13.90
 111,800 13.80 14 13.60 0 0 0
09/11/2021
13.80
 124,900 14.20 14.30 13.60 0 0 0
08/11/2021
14.20
 86,601 14.10 14.30 14 0 0 0
05/11/2021
14.10
 116,141 14.50 14.50 14 0 0 0
04/11/2021
14.50
 133,800 14.60 14.80 13.80 0 0 0
03/11/2021
14.60
 260,400 14.80 15.50 14.20 0 100 -0.0
02/11/2021
14.80
 273,737 13.90 15.30 13.70 0 0 0
01/11/2021
13.90
 229,108 14 14 13.60 0 0 0
29/10/2021
14
 222,283 14.10 14.20 13.80 0 0 0
28/10/2021
14.10
 466,717 13.60 14.60 13.40 0 0 0
27/10/2021
13.60
 306,900 12.90 13.60 12.90 0 0 0
26/10/2021
12.90
 163,200 12.90 13.30 12.50 0 8,000 -0.1
25/10/2021
12.90
 178,000 12.90 13.20 12.50 400 0 0.0
22/10/2021
12.90
 117,200 13.50 13.70 12.60 0 0 0
21/10/2021
13.50
 207,600 13.50 15 13.20 0 0 0
20/10/2021
13.50
 430,500 12 13.50 11.80 0 0 0
19/10/2021
12
 130,500 12 12 11.60 0 0 0
18/10/2021
12
 99,800 12.30 12.30 11.90 0 0 0
15/10/2021
12.30
 75,400 12.10 12.40 12.10 0 0 0
14/10/2021
12.10
 99,300 11.90 12.50 11.80 0 0 0
13/10/2021
11.90
 127,100 12.30 12.50 11.90 0 0 0
12/10/2021
12.30
 78,100 12.60 12.60 12.10 0 0 0
11/10/2021
12.60
 83,800 12.50 12.80 12.20 0 0 0
08/10/2021
12.50
 76,900 12.80 12.90 12.30 0 0 0
07/10/2021
12.80
 127,400 13.20 13.20 12.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |