CTCP Cảng Quảng Ninh (cqn)

31.30
0.10
(0.32%)
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) 		-0.70 -2.19% 255,300 0 0
31.10
32.20
31.30
2 tháng
(2026-01-15) 		-0.20 -0.63% 606,000 0 0
30.50
32.20
31.30
3 tháng
(2025-12-16) 		0.10 0.32% 949,500 0 0
30.50
32.20
31.30
6 tháng
(2025-09-17) 		-0.60 -1.88% 1,977,100 0 0
30.50
33
31.30
12 tháng
(2025-03-21) 		-1.67 -5.06% 3,828,000 0 0
30.50
33.94
31.30
24 tháng
(2024-03-26) 		4.36 16.18% 5,722,981 -900 -0.0
25.26
37.82
31.30
36 tháng
(2023-04-03) 		7 28.79% 5,936,688 -900 -0.0
19.98
37.82
31.30
60 tháng
(2021-04-12) 		13.88 79.65% 6,576,915 100 -0.0
13.14
37.82
31.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2021
21.16
 26,200 21.16 21.16 21.16 0 0 0
21/05/2021
22.32
 28,700 20.74 22.32 19.66 0 0 0
20/05/2021
21.99
 500 21.99 21.99 21.99 0 0 0
19/05/2021
19.91
 2,010 19.91 19.91 19.91 0 0 0
18/05/2021
19.91
 0 19.91 19.91 19.91 0 0 0
17/05/2021
19.91
 8,000 19.91 19.91 19.91 0 0 0
14/05/2021
19.50
 686 19.91 19.91 19.50 0 0 0
13/05/2021
19.83
 700 19.91 19.91 19.83 0 0 0
12/05/2021
19.83
 600 19.91 19.91 19.83 0 0 0
11/05/2021
19.83
 206 19.83 19.83 19.83 0 0 0
10/05/2021
19.83
 0 19.83 19.83 19.83 0 0 0
07/05/2021
19.83
 0 19.83 19.83 19.83 0 0 0
06/05/2021
20.74
 1,195 19.08 20.74 19.08 0 0 0
05/05/2021
22.40
 0 22.40 22.40 22.40 0 0 0
04/05/2021
22.40
 0 22.40 22.40 22.40 0 0 0
29/04/2021
22.40
 21,850 21.57 22.40 21.57 0 0 0
28/04/2021
22.40
 2,350 22.40 22.40 22.40 0 0 0
27/04/2021
20.58
 0 20.58 20.58 20.58 0 0 0
26/04/2021
20.58
 1,800 20.58 20.58 20.58 0 0 0
23/04/2021
20.58
 500 20.58 20.58 20.58 0 0 0
22/04/2021
20.49
 7,079 20.49 20.74 20.49 0 0 0
20/04/2021
20.74
 5,530 20.49 20.74 20.33 0 0 0
19/04/2021
20.58
 8,430 20.24 20.74 20.24 0 0 0
16/04/2021
18.25
 15,680 18.67 20.74 18.25 0 0 0
15/04/2021
17.59
 1,001 19.08 19.08 17.59 600 0 0.0
14/04/2021
18.25
 1,881 17.09 18.25 17.09 0 0 0
13/04/2021
17.09
 3,478 17.26 17.42 17.01 0 0 0
12/04/2021
17.42
 5,650 16.59 19.08 16.59 0 0 0
09/04/2021
17.51
 1,500 17.42 17.84 17.42 0 0 0
08/04/2021
17.42
 3,800 17.26 17.42 17.26 0 0 0
07/04/2021
20.41
 31,300 17.42 20.41 15.35 0 0 0
06/04/2021
18.09
 16,368 15.76 18.09 15.76 0 0 0
05/04/2021
15.76
 2,000 15.76 15.76 15.76 0 0 0
02/04/2021
16.59
 225 13.86 16.59 13.86 0 0 0
01/04/2021
15.27
 3,729 15.27 15.27 14.93 0 0 0
31/03/2021
15.27
 0 15.27 15.27 15.27 0 0 0
30/03/2021
15.27
 30 15.27 15.27 15.27 0 0 0
29/03/2021
14.93
 500 15.35 15.35 14.93 0 0 0
26/03/2021
15.76
 0 15.76 15.76 15.76 0 0 0
25/03/2021
15.76
 145 15.76 15.76 15.76 0 0 0
24/03/2021
14.52
 2,900 14.10 14.52 14.10 0 0 0
23/03/2021
14.10
 0 14.10 14.10 14.10 0 0 0
22/03/2021
14.10
 2,000 14.10 14.10 14.10 0 0 0
19/03/2021
14.52
 6,178 13.69 14.52 13.69 0 0 0
18/03/2021
14.19
 3,300 13.86 14.19 13.86 0 0 0
17/03/2021
13.86
 400 13.69 13.86 13.69 0 0 0
16/03/2021
13.44
 100 13.44 13.44 13.44 0 0 0
15/03/2021
14.02
 300 14.02 14.02 14.02 0 0 0
12/03/2021
13.94
 100 13.94 13.94 13.94 0 0 0
11/03/2021
13.44
 257 13.44 13.44 13.44 0 0 0
10/03/2021
13.36
 700 13.36 13.36 13.36 0 0 0
09/03/2021
13.69
 210 13.69 13.69 13.69 0 0 0
08/03/2021
13.94
 0 13.94 13.94 13.94 0 0 0
05/03/2021
13.94
 351 13.94 13.94 13.94 0 0 0
04/03/2021
13.94
 74 13.94 13.94 13.94 0 0 0
03/03/2021
13.86
 2,400 13.94 13.94 13.77 0 0 0
02/03/2021
13.94
 1,000 14.10 14.10 13.94 0 0 0
01/03/2021
14.19
 0 14.19 14.19 14.19 0 0 0
26/02/2021
14.19
 53 14.19 14.19 14.19 0 0 0
25/02/2021
14.19
 0 14.19 14.19 14.19 0 0 0
24/02/2021
14.19
 1,200 14.19 14.19 14.19 0 0 0
23/02/2021
14.93
 100 14.93 14.93 14.93 0 0 0
22/02/2021
13.69
 604 13.69 13.69 13.69 0 0 0
19/02/2021
13.69
 1,600 13.69 13.69 13.69 0 0 0
18/02/2021
13.19
 200 13.19 13.19 13.19 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |