CTCP Xi măng Quán Triều VVMI (cqt)

8.50
-0.20
(-2.30%)
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) 		-0.10 -1.12% 9,200 0 0
8
8.90
8.70
2 tháng
(2026-01-19) 		0.80 10% 12,000 0 0
6.80
8.90
8.70
3 tháng
(2025-12-18) 		0.70 8.64% 20,900 0 0
6.80
9.20
8.70
6 tháng
(2025-09-19) 		-0.70 -7.37% 35,100 0 0
6.80
9.50
8.70
12 tháng
(2025-03-24) 		-0.16 -1.73% 114,200 0 0
6.80
9.60
8.70
24 tháng
(2024-03-28) 		-0.41 -4.40% 317,240 0 0
6.80
10.44
8.70
36 tháng
(2023-04-03) 		-1.38 -13.55% 609,350 100 0.0
6.80
11.03
8.70
60 tháng
(2021-04-13) 		2.64 42.89% 3,408,451 100 0.0
5.22
12.83
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2021
6.07
 4,300 6.33 6.33 6.07 0 0 0
25/05/2021
6.07
 6,600 5.82 6.93 5.82 0 0 0
24/05/2021
6.07
 1,400 6.07 6.07 6.07 0 0 0
21/05/2021
5.30
 200 5.30 5.30 5.30 0 0 0
20/05/2021
6.24
 1,600 5.30 6.24 5.30 0 0 0
19/05/2021
5.90
 1,300 5.90 5.90 5.56 0 0 0
18/05/2021
5.90
 100 5.90 5.90 5.90 0 0 0
17/05/2021
5.90
 600 5.39 5.90 5.39 0 0 0
14/05/2021
5.82
 2,700 5.82 5.82 5.82 0 0 0
13/05/2021
5.73
 0 5.73 5.73 5.73 0 0 0
12/05/2021
5.73
 100 5.73 5.73 5.73 0 0 0
11/05/2021
5.22
 0 5.22 5.22 5.22 0 0 0
10/05/2021
5.22
 0 5.22 5.22 5.22 0 0 0
07/05/2021
5.22
 0 5.22 5.22 5.22 0 0 0
06/05/2021
5.90
 1,300 4.96 5.90 4.96 0 0 0
05/05/2021
5.65
 0 5.65 5.65 5.65 0 0 0
04/05/2021
5.65
 500 5.65 5.65 5.65 0 0 0
29/04/2021
5.90
 1,700 5.99 5.99 5.56 0 0 0
28/04/2021
5.39
 200 5.39 5.39 5.39 0 0 0
27/04/2021
5.82
 100 5.82 5.82 5.82 0 0 0
26/04/2021
5.65
 100 5.65 5.65 5.65 0 0 0
23/04/2021
5.82
 5,000 5.56 5.90 5.56 0 0 0
22/04/2021
5.99
 6,100 5.90 5.99 5.90 0 0 0
20/04/2021
5.65
 2,200 6.33 6.33 5.65 0 0 0
19/04/2021
6.42
 0 6.42 6.42 6.42 0 0 0
16/04/2021
6.42
 0 6.42 6.42 6.42 0 0 0
15/04/2021
6.50
 500 5.56 6.76 5.56 0 0 0
14/04/2021
6.42
 900 6.42 6.42 6.42 0 0 0
13/04/2021
6.16
 1,600 6.16 6.16 5.99 0 0 0
12/04/2021
6.24
 12,100 5.39 6.24 5.39 0 0 0
09/04/2021
5.47
 500 5.90 5.90 5.47 0 0 0
08/04/2021
5.90
 3,600 5.90 5.90 5.82 0 0 0
07/04/2021
5.13
 1,000 5.13 5.13 5.13 0 0 0
06/04/2021
4.53
 0 4.53 4.53 4.53 0 0 0
05/04/2021
4.53
 2,000 4.53 4.53 4.53 0 0 0
02/04/2021
5.39
 7,000 4.96 5.39 4.96 0 0 0
01/04/2021
5.65
 100 5.65 5.65 5.65 0 0 0
31/03/2021
5.56
 1,000 5.56 5.56 5.56 0 0 0
30/03/2021
5.47
 0 5.47 5.47 5.47 0 0 0
29/03/2021
5.47
 0 5.47 5.47 5.47 0 0 0
26/03/2021
5.39
 0 5.39 5.39 5.39 0 0 0
25/03/2021
5.56
 600 5.05 5.65 5.05 0 0 0
24/03/2021
5.65
 500 6.16 6.16 5.65 0 0 0
23/03/2021
5.56
 2,300 5.30 5.56 5.30 0 0 0
22/03/2021
5.22
 1,100 5.22 5.22 5.22 0 0 0
19/03/2021
5.13
 0 5.13 5.13 5.13 0 0 0
18/03/2021
5.13
 300 5.13 5.13 5.13 0 0 0
17/03/2021
4.70
 100 4.70 4.70 4.70 0 0 0
16/03/2021
4.11
 0 4.11 4.11 4.11 0 0 0
15/03/2021
4.28
 5,000 3.93 4.28 3.93 0 0 0
12/03/2021
4.36
 100 4.36 4.36 4.36 0 0 0
11/03/2021
4.45
 6,900 4.79 4.79 4.28 0 0 0
10/03/2021
4.19
 1,000 4.19 4.19 4.19 0 0 0
09/03/2021
4.79
 0 4.79 4.79 4.79 0 0 0
08/03/2021
4.79
 500 4.70 4.79 4.79 0 0 0
05/03/2021
4.70
 0 4.70 4.70 4.70 0 0 0
04/03/2021
4.70
 0 4.70 4.70 4.70 0 0 0
03/03/2021
4.70
 0 4.70 4.70 4.70 0 0 0
02/03/2021
4.70
 600 4.70 4.70 4.70 0 0 0
01/03/2021
4.70
 100 4.70 4.70 4.70 0 0 0
26/02/2021
4.53
 0 4.53 4.53 4.53 0 0 0
25/02/2021
4.53
 100 4.53 4.53 4.53 0 0 0
24/02/2021
4.79
 0 4.79 4.79 4.79 0 0 0
23/02/2021
4.79
 100 4.79 4.79 4.79 0 0 0
22/02/2021
4.19
 0 4.19 4.19 4.19 0 0 0
19/02/2021
4.19
 300 4.19 4.19 4.19 0 0 0
18/02/2021
4.79
 0 4.79 4.79 4.79 0 0 0
17/02/2021
4.79
 0 4.79 4.79 4.79 0 0 0
09/02/2021
4.53
 1,500 4.36 4.96 4.53 0 0 0
08/02/2021
4.36
 0 4.36 4.36 4.36 0 0 0
05/02/2021
4.36
 100 4.36 4.36 4.36 0 0 0
04/02/2021
3.85
 0 3.85 3.85 3.85 0 0 0
03/02/2021
3.85
 500 3.85 3.85 3.85 0 0 0
02/02/2021
4.36
 100 4.36 4.36 4.36 0 0 0
01/02/2021
4.45
 100 4.45 4.45 4.45 0 0 0
29/01/2021
4.62
 100 4.62 4.62 4.62 0 0 0
28/01/2021
4.45
 2,300 4.53 4.53 4.45 0 0 0
27/01/2021
4.70
 200 5.22 5.22 4.70 0 0 0
26/01/2021
4.53
 9,000 4.45 4.88 4.45 0 0 0
25/01/2021
4.28
 100 4.28 4.28 4.28 0 0 0
22/01/2021
4.45
 0 4.45 4.45 4.45 0 0 0
21/01/2021
4.45
 1,400 4.45 4.45 4.45 0 0 0
20/01/2021
4.53
 200 4.53 4.53 4.53 0 0 0
19/01/2021
5.13
 2,100 5.13 5.13 5.13 0 0 0
18/01/2021
5.47
 1,100 4.19 5.47 4.19 0 0 0
15/01/2021
4.88
 300 4.88 4.88 4.88 0 0 0
14/01/2021
4.45
 1,600 3.42 4.45 3.42 0 0 0
13/01/2021
3.93
 200 3.93 3.93 3.93 0 0 0
12/01/2021
3.68
 300 2.82 3.68 2.82 0 0 0
11/01/2021
4.02
 600 3.08 4.02 3.08 0 0 0
08/01/2021
3.51
 0 3.51 3.51 3.51 0 0 0
07/01/2021
3.51
 0 3.51 3.51 3.51 0 0 0
06/01/2021
3.51
 0 3.51 3.51 3.51 0 0 0
05/01/2021
3.34
 1,600 3.59 3.59 3.34 0 0 0
04/01/2021
3.16
 200 3.16 3.16 3.16 0 0 0
31/12/2020
3.34
 1,700 3.51 3.51 3.08 0 0 0
30/12/2020
3.51
 100 3.51 3.51 3.51 0 0 0
29/12/2020
3.08
 100 3.08 3.08 3.08 0 0 0
28/12/2020
2.74
 100 2.74 2.74 2.74 0 0 0
25/12/2020
2.40
 100 2.40 2.40 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |