CTCP Cảng Quảng Ninh (cqn)

31.70
0.20
(0.63%)
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
(2025-11-04) 		0.10 0.32% 388,600 0 0
31.30
33
31.40
2 tháng
(2025-10-06) 		-0.40 -1.25% 704,500 0 0
31.30
33
31.40
3 tháng
(2025-09-05) 		0 0% 1,009,700 0 0
31
33
31.40
6 tháng
(2025-06-09) 		-0.69 -2.16% 2,026,000 0 0
30.80
33
31.40
12 tháng
(2024-12-09) 		1.44 4.79% 3,284,669 0 0
29.09
37.82
31.40
24 tháng
(2023-12-15) 		3.62 13% 4,660,399 -900 -0.0
24.32
37.82
31.40
36 tháng
(2022-12-20) 		13.05 70.71% 4,859,448 -900 -0.0
16.20
37.82
31.40
60 tháng
(2020-12-30) 		16.98 116.95% 5,615,216 100 -0.0
12.20
37.82
31.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2021
13.69
 598 12.86 13.69 12.86 0 0 0
09/02/2021
14.02
 100 12.20 14.02 14.02 0 0 0
08/02/2021
12.20
 800 13.27 13.27 12.20 0 0 0
05/02/2021
13.27
 3,610 13.69 13.86 13.27 0 0 0
04/02/2021
13.69
 1,398 13.69 13.69 13.27 0 0 0
03/02/2021
14.02
 2,149 13.36 14.02 13.36 0 0 0
02/02/2021
13.36
 9 13.36 13.36 13.36 0 0 0
01/02/2021
14.52
 1 14.52 14.52 14.52 0 0 0
29/01/2021
14.52
 600 12.86 14.52 12.69 0 0 0
28/01/2021
13.27
 2,400 13.27 13.69 13.27 0 0 0
27/01/2021
14.85
 0 14.85 14.85 14.85 0 0 0
26/01/2021
14.85
 766 14.77 14.93 14.77 0 0 0
25/01/2021
14.77
 1,100 14.69 14.77 14.69 0 0 0
22/01/2021
14.44
 0 14.44 14.44 14.44 0 0 0
21/01/2021
14.44
 300 14.44 14.44 14.44 0 0 0
20/01/2021
14.44
 300 14.44 14.44 14.44 0 0 0
19/01/2021
14.19
 1,200 15.10 15.10 14.19 0 0 0
18/01/2021
15.35
 3,000 14.69 15.35 14.69 0 0 0
15/01/2021
14.77
 4,175 14.60 14.77 14.27 0 0 0
14/01/2021
14.60
 1,000 14.60 14.60 14.60 0 0 0
13/01/2021
14.60
 3,310 14.60 14.60 14.60 0 0 0
12/01/2021
13.94
 1,040 14.52 14.52 13.94 0 0 0
11/01/2021
14.52
 2,301 14.52 14.52 14.52 0 0 0
08/01/2021
14.44
 10 14.44 14.44 14.44 0 0 0
07/01/2021
14.52
 200 14.35 14.52 14.35 0 0 0
06/01/2021
14.60
 2,110 14.60 14.60 14.52 0 0 0
05/01/2021
14.52
 200 14.52 14.52 14.52 0 0 0
04/01/2021
14.52
 110 14.52 14.52 14.52 0 0 0
31/12/2020
13.44
 1,370 13.44 13.44 13.44 0 0 0
30/12/2020
14.52
 20 14.52 14.52 14.52 0 0 0
29/12/2020
14.35
 871 14.60 14.60 14.27 0 0 0
28/12/2020
14.60
 0 14.60 14.60 14.60 0 0 0
25/12/2020
14.60
 112 14.60 14.60 14.60 0 0 0
24/12/2020
13.52
 600 13.52 13.52 13.52 0 0 0
23/12/2020
14.27
 214 14.44 14.44 14.27 0 10 -0.0
22/12/2020
14.60
 0 14.60 14.60 14.60 0 0 0
21/12/2020
14.60
 0 14.60 14.60 14.60 0 0 0
18/12/2020
14.60
 100 14.60 14.60 14.60 0 0 0
17/12/2020
14.60
 0 14.60 14.60 14.60 0 0 0
16/12/2020
14.52
 2,500 14.93 14.93 14.52 0 0 0
15/12/2020
15.10
 570 15.35 15.35 15.10 0 0 0
14/12/2020
15.68
 0 15.68 15.68 15.68 0 0 0
11/12/2020
15.68
 0 15.68 15.68 15.68 0 0 0
10/12/2020
15.68
 0 15.68 15.68 15.68 0 0 0
09/12/2020
15.60
 310 15.93 15.93 15.60 0 0 0
08/12/2020
15.76
 6,165 16.34 16.34 15.76 0 0 0
07/12/2020
16.34
 2,238 16.34 16.34 16.34 0 0 0
04/12/2020
16.34
 202 16.34 16.34 16.34 0 0 0
03/12/2020
16.59
 2,250 16.18 16.59 16.18 0 0 0
02/12/2020
16.59
 4,400 15.35 16.59 15.35 0 0 0
01/12/2020
14.77
 3,928 14.52 14.77 14.52 0 0 0
30/11/2020
14.93
 881 13.94 14.93 13.94 0 0 0
27/11/2020
15.35
 100 15.35 15.35 15.35 0 0 0
26/11/2020
15.43
 611 15.35 15.43 15.35 0 0 0
25/11/2020
15.43
 702 15.35 15.43 15.35 0 0 0
24/11/2020: Quyền mua cổ phiếu: 1000/499 Giá: 13.5 (Volume + 49.90%, Ratio=0.50)
24/11/2020
15.51
 100 15.51 15.51 15.51 0 0 0
23/11/2020
14.02
 5,870 14.02 14.33 14.02 0 0 0
20/11/2020
14.02
 3,100 14.78 14.78 13.95 0 0 0
19/11/2020
14.78
 3,878 14.78 14.78 14.02 0 0 0
18/11/2020
14.93
 2,298 12.14 15.08 12.14 0 0 0
17/11/2020
13.95
 5,573 13.80 14.70 13.65 0 0 0
16/11/2020
13.65
 100 13.65 13.65 13.65 0 0 0
13/11/2020
13.65
 701 13.65 13.65 13.65 0 0 0
12/11/2020
13.95
 2,342 15.46 15.46 12.52 0 0 0
11/11/2020
15.38
 400 16.21 16.21 13.65 100 0 0.0
10/11/2020
15.46
 100 15.46 15.46 15.46 0 0 0
09/11/2020
14.70
 600 13.95 14.70 13.95 0 0 0
06/11/2020
13.65
 520 13.65 13.65 13.65 0 0 0
05/11/2020
14.02
 0 14.02 14.02 14.02 0 0 0
04/11/2020
14.33
 2,970 14.33 14.33 13.57 0 0 0
03/11/2020
13.19
 12,920 13.65 13.95 13.19 0 100 -0.0
02/11/2020
14.33
 1,500 14.33 14.33 14.33 0 0 0
30/10/2020
15.08
 0 15.08 15.08 15.08 0 0 0
29/10/2020
15.08
 624 15.08 15.08 15.08 0 0 0
28/10/2020
13.65
 670 14.70 14.70 13.65 0 0 0
27/10/2020
15.08
 208 15.08 15.08 15.08 0 0 0
26/10/2020
15.08
 999 15.46 15.46 15.08 0 0 0
23/10/2020
15.46
 1,471 15.46 15.46 15.46 0 0 0
22/10/2020
15.83
 0 15.83 15.83 15.83 0 0 0
21/10/2020
15.83
 3,884 15.83 15.83 15.83 0 0 0
20/10/2020
15.83
 2,670 15.83 15.83 15.83 0 0 0
19/10/2020
15.98
 1,710 15.23 15.98 15.23 0 0 0
16/10/2020
16.21
 3,500 15.83 16.59 16.21 0 0 0
15/10/2020
15.83
 800 16.59 16.59 15.83 100 0 0.0
14/10/2020
15.98
 1,000 15.91 15.98 15.46 0 0 0
13/10/2020
15.83
 5,100 16.74 16.74 15.83 0 0 0
12/10/2020
16.59
 11,826 16.96 17.04 16.59 0 0 0
09/10/2020
17.34
 2,828 17.04 18.02 16.59 0 0 0
08/10/2020
18.09
 4,749 18.09 18.17 17.87 0 0 0
07/10/2020
18.09
 25,556 17.72 18.85 17.34 0 0 0
06/10/2020
17.72
 6,337 17.34 17.72 16.96 100 0 0.0
05/10/2020
17.79
 40,124 17.94 18.25 17.72 0 0 0
02/10/2020
17.87
 17,824 17.87 18.47 17.79 100 0 0.0
01/10/2020
18.85
 32,581 16.44 18.85 16.44 0 0 0
30/09/2020
16.66
 5,492 15.46 16.66 15.46 0 0 0
29/09/2020
16.13
 4,907 16.59 16.66 15.61 0 0 0
28/09/2020
16.89
 9,989 16.21 17.27 15.15 0 0 0
25/09/2020
15.61
 1,920 16.59 16.59 15.61 0 0 0
24/09/2020
15.91
 8,735 16.81 16.81 15.83 0 0 0
23/09/2020
16.59
 4,374 16.21 17.34 16.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |