CTCP Tân Cảng Quy Nhơn (qsp)

25.30
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
(2026-02-11) 		0.60 2.43% 2,000 0 0
24.70
25.40
25.30
2 tháng
(2026-01-12) 		0.30 1.20% 19,400 0 0
24.50
25.60
25.30
3 tháng
(2025-12-15) 		0.30 1.20% 30,300 0 0
24.50
25.60
25.30
6 tháng
(2025-09-15) 		-0.90 -3.44% 84,000 -500 -0.0
24.50
27
25.30
12 tháng
(2025-03-18) 		-0.68 -2.61% 286,000 12,300 0.2
20.74
30.84
25.30
24 tháng
(2024-03-25) 		3.67 16.97% 502,972 54,800 1.3
20.28
30.84
25.30
36 tháng
(2023-03-29) 		9.44 59.50% 648,040 69,400 1.7
14.20
30.84
25.30
60 tháng
(2021-04-08) 		12.49 97.48% 1,275,254 106,900 2.5
12.42
30.84
25.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2021
17.03
 3,400 16.95 17.03 16.95 1,000 1,000 -0
19/08/2021
16.95
 1,000 16.95 16.95 16.95 0 0 0
18/08/2021
16.95
 200 17.54 17.54 16.95 0 0 0
17/08/2021
17.54
 1,000 16.95 17.54 16.59 500 0 0.0
16/08/2021
16.95
 1,400 16.81 16.95 16.95 0 0 0
13/08/2021
16.81
 5,300 18.85 18.85 16.81 0 0 0
12/08/2021
18.85
 0 19.00 18.85 19.00 0 0 0
11/08/2021
19.00
 2,813 18.20 19.37 18.27 0 0 0
10/08/2021
18.20
 8,300 16.81 18.27 18.20 0 0 0
09/08/2021
16.81
 6,500 14.62 16.81 16.44 0 0 0
06/08/2021
14.62
 1,200 16.08 16.08 14.62 0 0 0
05/08/2021
16.08
 300 16.08 16.08 14.40 0 0 0
04/08/2021
16.08
 100 14.62 16.08 16.08 0 0 0
03/08/2021
14.62
 13,100 14.03 14.69 14.18 0 0 0
02/08/2021
14.03
 300 14.03 14.03 14.03 0 0 0
30/07/2021
14.03
 0 14.03 14.03 14.03 0 0 0
29/07/2021
14.03
 700 14.62 14.62 14.03 0 0 0
28/07/2021
14.62
 0 14.62 14.62 14.62 0 0 0
27/07/2021
14.62
 0 14.62 14.62 14.62 0 0 0
26/07/2021
14.62
 0 14.62 14.62 14.62 0 0 0
23/07/2021
14.62
 0 14.62 14.62 14.62 0 0 0
22/07/2021
14.62
 100 14.10 14.62 14.62 0 0 0
21/07/2021
14.10
 100 13.88 14.10 14.10 0 0 0
20/07/2021
13.88
 0 13.88 13.88 13.88 0 0 0
19/07/2021
13.88
 600 13.88 13.88 13.88 0 0 0
16/07/2021
13.88
 0 13.88 13.88 13.88 0 0 0
15/07/2021
13.88
 700 13.88 13.88 13.88 0 0 0
14/07/2021
13.88
 0 13.88 13.88 13.88 0 0 0
13/07/2021
13.88
 0 13.88 13.88 13.88 0 0 0
12/07/2021
13.88
 3,300 14.10 14.10 13.88 0 0 0
09/07/2021
14.10
 101 14.10 14.10 14.10 0 0 0
08/07/2021
14.10
 0 14.10 14.10 14.10 0 0 0
07/07/2021
14.10
 100 14.10 14.10 14.10 0 0 0
06/07/2021
14.10
 0 13.88 14.10 14.10 0 0 0
05/07/2021
13.88
 20,000 14.62 14.62 13.88 1,100 0 0.0
02/07/2021
14.62
 1,000 14.62 14.62 14.62 0 0 0
01/07/2021
14.62
 300 14.32 14.62 14.62 0 0 0
30/06/2021
14.32
 1,600 14.62 14.62 14.32 0 0 0
29/06/2021
14.62
 7,214 14.40 14.62 12.28 0 0 0
28/06/2021
14.40
 5,500 14.54 14.54 14.25 0 0 0
25/06/2021
14.54
 0 14.54 14.54 14.54 0 0 0
24/06/2021
14.54
 0 14.54 14.54 14.54 0 0 0
23/06/2021
14.54
 1,200 14.54 14.54 14.47 0 0 0
22/06/2021
14.54
 0 14.54 14.54 14.54 0 0 0
21/06/2021
14.54
 200 14.62 14.62 14.54 0 0 0
18/06/2021
14.62
 300 14.40 14.62 14.47 0 0 0
17/06/2021
14.40
 200 14.40 14.40 14.40 0 0 0
16/06/2021
14.40
 900 14.40 14.40 14.40 600 0 0.0
15/06/2021
14.40
 500 14.25 14.54 14.40 0 0 0
14/06/2021
14.25
 2,300 14.54 14.54 14.25 2,200 0 0.0
11/06/2021
14.54
 0 14.62 14.54 14.54 0 0 0
10/06/2021
14.62
 3,300 14.18 14.62 13.96 3,000 0 0.1
09/06/2021
14.18
 0 14.25 14.18 14.18 0 0 0
08/06/2021
14.25
 5,900 13.88 14.25 13.88 0 0 0
07/06/2021
13.88
 0 13.88 13.88 13.88 0 0 0
04/06/2021
13.88
 0 13.88 13.88 13.88 0 0 0
03/06/2021
13.88
 23,600 14.25 14.25 13.88 0 0 0
02/06/2021
14.25
 400 14.25 14.25 14.25 0 0 0
01/06/2021
14.25
 0 14.25 14.25 14.25 0 0 0
31/05/2021
14.25
 114 14.25 14.25 14.25 0 0 0
28/05/2021
14.25
 100 13.88 14.25 14.25 0 0 0
27/05/2021
13.88
 300 13.52 13.88 13.88 0 0 0
26/05/2021
13.52
 0 13.52 13.52 13.52 0 0 0
25/05/2021
13.52
 100 13.52 13.52 13.52 0 0 0
24/05/2021
13.52
 200 13.52 13.52 13.52 0 0 0
21/05/2021
13.52
 200 13.52 13.52 13.52 0 0 0
20/05/2021
13.52
 0 13.52 13.52 13.52 0 0 0
19/05/2021
13.52
 3,000 12.42 13.52 13.52 2,500 0 0.0
18/05/2021
12.42
 0 12.42 12.42 12.42 0 0 0
17/05/2021
12.42
 100 14.62 14.62 12.42 0 0 0
14/05/2021
14.62
 0 14.62 14.62 14.62 0 0 0
13/05/2021: Cổ tức tiền mặt tỉ lệ: 17%
13/05/2021
14.62
 400 14.83 14.83 14.62 0 0 0
12/05/2021
14.83
 1,800 14.43 14.83 14.63 0 0 0
11/05/2021
14.43
 0 14.43 14.43 14.43 0 0 0
10/05/2021
14.43
 0 14.36 14.43 14.43 0 0 0
07/05/2021
14.36
 380 14.30 14.56 14.36 0 0 0
06/05/2021
14.30
 0 14.30 14.30 14.30 0 0 0
05/05/2021
14.30
 1,100 14.50 14.50 14.30 0 0 0
04/05/2021
14.50
 12,900 13.49 14.50 13.49 0 0 0
29/04/2021
13.49
 6,300 14.50 14.50 13.49 0 0 0
28/04/2021
14.50
 100 13.15 14.50 14.50 0 0 0
27/04/2021
13.15
 100 12.95 13.15 13.15 0 0 0
26/04/2021
12.95
 0 13.15 12.95 12.95 0 0 0
23/04/2021
13.15
 2,300 13.15 13.15 12.81 0 0 0
22/04/2021
13.15
 1,100 13.15 13.15 12.81 1,000 0 0.0
20/04/2021
13.15
 0 13.15 13.15 13.15 0 0 0
19/04/2021
13.15
 5,200 13.28 13.28 13.15 2,000 0 0.0
16/04/2021
13.28
 171 13.49 13.49 13.28 0 0 0
15/04/2021
13.49
 1,400 13.28 13.49 13.49 0 0 0
14/04/2021
13.28
 1,000 13.76 13.76 13.28 0 0 0
13/04/2021
13.76
 100 13.49 13.76 13.76 0 0 0
12/04/2021
13.49
 400 13.49 13.49 13.49 0 0 0
09/04/2021
13.49
 200 12.81 13.49 13.49 0 0 0
08/04/2021
12.81
 500 12.95 12.95 12.81 0 0 0
07/04/2021
12.95
 100 12.95 12.95 12.95 0 0 0
06/04/2021
12.95
 13,100 12.81 12.95 12.81 0 0 0
05/04/2021
12.81
 15,300 12.61 12.81 12.81 0 0 0
02/04/2021
12.61
 5,000 13.15 13.15 12.61 4,500 0 0.1
01/04/2021
13.15
 100 12.81 13.15 13.15 0 0 0
31/03/2021
12.81
 9,900 13.49 13.49 12.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |