CTCP Cảng Quảng Ninh (cqn)

32.40
0.80
(2.53%)
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
(2026-05-18) 		0.50 1.61% 370,800 0 0
31
32.40
32.40
2 tháng
(2026-04-20) 		0.40 1.28% 603,600 0 0
30.90
32.40
32.40
3 tháng
(2026-03-19) 		0.10 0.32% 984,900 0 0
30.90
32.40
32.40
6 tháng
(2025-12-19) 		0.40 1.28% 1,922,700 0 0
30.50
32.40
32.40
12 tháng
(2025-06-23) 		0.10 0.32% 3,993,900 0 0
30.50
33
32.40
24 tháng
(2024-06-27) 		4.64 17.22% 6,294,811 0 0
26.18
37.82
32.40
36 tháng
(2023-07-03) 		6.90 27.96% 6,914,219 -900 -0.0
22.45
37.82
32.40
60 tháng
(2021-07-13) 		6.71 26.96% 7,239,431 -800 -0.0
13.14
37.82
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2021
20.47
 1,000 21.85 21.85 20.47 0 0 0
19/08/2021
21.93
 700 22.28 22.28 21.93 0 0 0
18/08/2021
22.28
 2,000 21.76 22.45 21.76 0 0 0
17/08/2021
24.01
 5,000 21.59 24.01 21.59 0 0 0
16/08/2021
24.96
 1,338 25.73 25.73 24.96 0 0 0
13/08/2021
25.91
 100 25.91 25.91 25.91 0 0 0
12/08/2021
25.82
 2,430 27.98 27.98 25.82 0 0 0
11/08/2021
25.47
 17,416 25.91 25.91 23.75 0 0 0
10/08/2021
24.18
 1,801 23.32 24.18 22.45 0 0 0
09/08/2021: Cổ tức tiền mặt tỉ lệ: 10%
09/08/2021
21.24
 802 21.16 21.24 21.16 0 0 0
06/08/2021
21.16
 1,300 20.74 21.16 20.74 0 0 0
05/08/2021
20.74
 300 20.74 20.74 20.74 0 0 0
04/08/2021
20.91
 727 20.74 20.91 20.74 0 0 0
03/08/2021
20.74
 200 20.74 20.74 20.74 0 0 0
02/08/2021
22.40
 800 19.91 22.40 19.91 0 0 0
30/07/2021
19.91
 2,500 19.91 20.00 19.91 0 0 0
29/07/2021
19.91
 200 19.91 19.91 19.91 0 0 0
28/07/2021
19.00
 200 20.16 20.16 19.00 0 0 0
27/07/2021
20.16
 1,922 20.16 20.16 20.08 0 0 0
26/07/2021
23.23
 200 20.24 23.23 20.24 0 0 0
23/07/2021
23.48
 119 23.48 23.48 23.48 0 0 0
22/07/2021
23.48
 0 23.48 23.48 23.48 0 0 0
21/07/2021
23.23
 247 23.65 23.65 23.23 0 0 0
20/07/2021
24.06
 100 24.06 24.06 24.06 0 0 0
19/07/2021
24.89
 0 24.89 24.89 24.89 0 0 0
16/07/2021
24.89
 100 24.89 24.89 24.89 0 0 0
15/07/2021
24.89
 100 24.89 24.89 24.89 0 0 0
14/07/2021
24.89
 0 24.89 24.89 24.89 0 0 0
13/07/2021
24.89
 100 24.89 24.89 24.89 0 0 0
12/07/2021
24.97
 100 24.97 24.97 24.97 0 0 0
09/07/2021
24.97
 100 24.97 24.97 24.97 0 0 0
08/07/2021
24.89
 300 25.72 25.72 24.89 0 0 0
07/07/2021
25.72
 100 25.72 25.72 25.72 0 0 0
06/07/2021
25.72
 0 25.72 25.72 25.72 0 0 0
05/07/2021
25.72
 8,056 25.72 25.72 25.72 0 0 0
02/07/2021
25.72
 0 25.72 25.72 25.72 0 0 0
01/07/2021
25.72
 0 25.72 25.72 25.72 0 0 0
30/06/2021
25.72
 5,000 25.72 25.72 25.72 0 0 0
29/06/2021
25.72
 15,168 22.24 25.72 22.24 0 0 0
28/06/2021
25.72
 13,004 25.72 26.55 24.89 0 0 0
25/06/2021
24.06
 48,069 24.48 28.13 24.06 0 0 0
24/06/2021
24.48
 5,204 24.48 24.48 24.48 0 0 0
23/06/2021
20.33
 7,500 25.14 26.55 20.24 0 0 0
22/06/2021
24.48
 53,600 24.48 24.48 21.49 0 0 0
21/06/2021
21.41
 12,300 18.67 21.41 21.16 0 0 0
18/06/2021
18.67
 0 18.67 18.67 18.67 0 0 0
17/06/2021
18.67
 1,100 18.67 18.67 18.67 0 0 0
16/06/2021
18.67
 11,600 18.67 20.74 18.67 0 0 0
15/06/2021
18.67
 0 18.67 18.67 18.67 0 0 0
14/06/2021
18.67
 0 18.67 18.67 18.67 0 0 0
11/06/2021
18.67
 346 18.67 18.67 18.67 0 0 0
10/06/2021
18.67
 0 18.67 18.67 18.67 0 0 0
09/06/2021
18.67
 100 18.67 18.67 18.67 0 0 0
08/06/2021
18.67
 400 18.67 18.67 18.67 0 0 0
07/06/2021
21.16
 11 21.16 21.16 21.16 0 0 0
04/06/2021
21.16
 0 21.16 21.16 21.16 0 0 0
03/06/2021
21.16
 0 21.16 21.16 21.16 0 0 0
02/06/2021
21.16
 0 21.16 21.16 21.16 0 0 0
01/06/2021
21.16
 300 21.16 21.16 21.16 300 0 0.0
31/05/2021
21.16
 0 21.16 21.16 21.16 0 0 0
28/05/2021
21.16
 8,300 21.16 21.16 21.16 0 0 0
27/05/2021
21.16
 8,300 21.16 21.16 21.16 0 0 0
26/05/2021
21.16
 8,500 21.16 21.16 21.16 0 0 0
25/05/2021
21.16
 7,200 21.16 21.16 21.16 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |