CTCP Xi măng và Xây dựng Quảng Ninh (qnc)

5.80
0.30
(5.45%)
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) 		0.30 5.45% 52,600 0 0
5.20
5.90
5.50
2 tháng
(2026-01-15) 		0.10 1.75% 98,600 0 0
5.20
6.20
5.50
3 tháng
(2025-12-16) 		-0.10 -1.69% 164,300 0 0
5.20
6.20
5.50
6 tháng
(2025-09-17) 		-0.20 -3.33% 405,700 0 0
5.20
6.20
5.50
12 tháng
(2025-03-21) 		-0.70 -10.77% 1,263,500 -78 0.0
5.20
6.70
5.50
24 tháng
(2024-03-26) 		-1.50 -20.55% 2,533,007 -4,478 0.0
5.20
7.30
5.50
36 tháng
(2023-04-03) 		-0.20 -3.33% 4,933,679 -4,478 0.0
5.20
9.30
5.50
60 tháng
(2021-04-12) 		-2.50 -30.12% 26,192,377 -13,924 -0.1
4.30
14.80
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2021
6.80
 6,500 7 7 6.80 0 0 0
14/05/2021
7
 21,128 6.90 7 6.80 0 0 0
13/05/2021
6.90
 50,100 6.80 7 6.70 0 0 0
12/05/2021
6.80
 14,400 6.90 7 6.80 0 0 0
11/05/2021
6.90
 10,600 6.60 6.90 6.70 0 2,100 -0.0
10/05/2021
6.60
 19,200 6.60 6.60 6.30 0 0 0
07/05/2021
6.60
 55,100 6.60 6.60 6.50 0 0 0
06/05/2021
6.60
 24,900 6.90 6.90 6.60 0 0 0
05/05/2021
6.90
 36,000 6.80 6.90 6.60 2,100 0 0.0
04/05/2021
6.80
 6,236 7.10 7.10 6.80 0 0 0
29/04/2021
7.10
 9,200 7.20 7.30 7 0 0 0
28/04/2021
7.20
 11,029 6.90 7.40 7 0 0 0
27/04/2021
6.90
 7,700 6.70 7.10 6.80 0 0 0
26/04/2021
6.70
 16,650 6.90 7 6.70 600 0 0.0
23/04/2021
6.90
 23,840 6.80 7 6.50 0 0 0
22/04/2021
6.80
 72,100 7.80 7.80 6.60 0 0 0
20/04/2021
7.80
 68,600 8.20 8.20 7.40 0 0 0
19/04/2021
8.20
 12,980 8.40 8.40 8 2,000 0 0.0
16/04/2021
8.40
 49,200 8.60 8.60 8.20 0 0 0
15/04/2021
8.60
 20,800 8.50 8.60 8.30 0 0 0
14/04/2021
8.50
 69,800 8.50 8.60 8.20 0 0 0
13/04/2021
8.50
 88,708 8.30 8.90 8.30 0 0 0
12/04/2021
8.30
 75,536 8.20 8.40 8.10 0 0 0
09/04/2021
8.20
 66,500 8.30 8.40 8 0 0 0
08/04/2021
8.30
 36,600 8.80 8.80 8.20 0 2,000 -0.0
07/04/2021
8.80
 119,900 9 9 8.20 0 0 0
06/04/2021
9
 134,969 8.10 9.20 8 0 0 0
05/04/2021
8.10
 53,410 7.80 8.10 7.80 0 0 0
02/04/2021
7.80
 57,318 8 8 7.40 0 0 0
01/04/2021
8
 94,910 8.10 8.10 7.70 0 0 0
31/03/2021
8.10
 26,800 8.20 8.20 7.90 2,000 0 0.0
30/03/2021
8.20
 42,000 8.20 8.60 7.70 0 0 0
29/03/2021
8.20
 174,002 7.30 8.20 7.30 0 0 0
26/03/2021
7.30
 41,100 7.20 7.40 7 0 0 0
25/03/2021
7.20
 25,821 7.20 7.30 7.10 0 0 0
24/03/2021
7.20
 22,772 7.40 7.40 7 0 0 0
23/03/2021
7.40
 36,400 7.40 7.50 7.20 0 0 0
22/03/2021
7.40
 43,921 7.50 7.70 7.40 0 0 0
19/03/2021
7.50
 57,871 7.20 7.90 7.10 0 0 0
18/03/2021
7.20
 20,500 7.10 7.20 7.10 0 0 0
17/03/2021
7.10
 22,000 6.90 7.20 6.90 0 0 0
16/03/2021
6.90
 28,805 7.10 7.10 6.80 0 0 0
15/03/2021
7.10
 26,600 7.10 7.10 6.70 1,000 0 0.0
12/03/2021
7.10
 47,600 7 7.20 6.70 0 0 0
11/03/2021
7
 58,200 7.50 7.50 7 0 0 0
10/03/2021
7.50
 101,200 7.20 7.60 7.20 0 0 0
09/03/2021
7.20
 141,300 6.50 7.30 6.30 0 0 0
08/03/2021
6.50
 64,162 6.30 6.50 6.20 0 0 0
05/03/2021
6.30
 5,332 6.30 6.40 6.10 0 0 0
04/03/2021
6.30
 59,453 6.40 6.40 5.90 0 0 0
03/03/2021
6.40
 3,900 6.40 6.50 6.30 0 0 0
02/03/2021
6.40
 8,076 6.60 6.80 6.30 0 0 0
01/03/2021
6.60
 15,660 6.60 6.70 6.30 0 0 0
26/02/2021
6.60
 11,800 6.70 6.70 6.20 0 0 0
25/02/2021
6.70
 17,900 6.70 6.90 6.40 0 0 0
24/02/2021
6.70
 46,700 6.90 7.40 6.40 0 0 0
23/02/2021
6.90
 69,520 6 7 6.10 0 0 0
22/02/2021
6
 25,600 5.90 6.30 5.90 0 0 0
19/02/2021
5.90
 34,200 6 6 5.70 0 0 0
18/02/2021
6
 32,800 5.90 6 5.60 0 0 0
17/02/2021
5.90
 14,300 6.10 6.20 5.80 0 0 0
09/02/2021
6.10
 15,500 5.90 6.20 5.80 0 0 0
08/02/2021
5.90
 31,900 5.80 5.90 5.50 0 0 0
05/02/2021
5.80
 42,722 6 6 5.50 0 0 0
04/02/2021
6
 12,900 6 6.50 5.80 0 0 0
03/02/2021
6
 25,140 5.70 6 5.50 0 0 0
02/02/2021
5.70
 58,700 5.30 5.70 5 0 0 0
01/02/2021
5.30
 32,400 5.90 6.20 5.20 0 0 0
29/01/2021
5.90
 54,040 6.10 6.40 5.40 0 0 0
28/01/2021
6.10
 26,400 6.50 6.50 6.10 0 0 0
27/01/2021
6.50
 81,600 7.20 7.70 6.40 0 0 0
26/01/2021
7.20
 156,730 6.50 7.20 6.40 0 0 0
25/01/2021
6.50
 20,035 6.10 6.70 6.20 0 0 0
22/01/2021
6.10
 59,200 6.30 6.80 6.10 0 0 0
21/01/2021
6.30
 46,900 6.40 6.70 5.80 0 0 0
20/01/2021
6.40
 26,220 7.10 7.10 5.80 0 0 0
19/01/2021
7.10
 66,902 7.70 7.70 6 0 0 0
18/01/2021
7.70
 58,800 6.70 7.70 6.50 0 0 0
15/01/2021
6.70
 60,532 6.30 6.90 6.10 0 0 0
14/01/2021
6.30
 71,312 5.60 6.30 5.60 0 0 0
13/01/2021
5.60
 43,400 5.50 5.60 5.30 0 0 0
12/01/2021
5.50
 39,500 5.80 5.80 5.10 0 0 0
11/01/2021
5.80
 12,000 5.60 5.80 5.40 0 0 0
08/01/2021
5.60
 32,000 5.10 5.60 5.20 0 0 0
07/01/2021
5.10
 28,600 5.10 5.20 5 0 0 0
06/01/2021
5.10
 19,786 5.20 5.20 5 0 0 0
05/01/2021
5.20
 23,800 5 5.20 5 0 0 0
04/01/2021
5
 28,600 5 5.10 5 0 0 0
31/12/2020
5
 11,400 5.10 5.20 5 0 0 0
30/12/2020
5.10
 30,146 5.20 5.30 5.10 0 0 0
29/12/2020
5.20
 66,200 5.40 5.40 4.90 0 0 0
28/12/2020
5.40
 300 5.30 5.90 5.40 0 100 -0.0
25/12/2020
5.30
 6,840 5.50 5.60 5.30 0 100 -0.0
24/12/2020
5.50
 6,200 5.70 5.80 5.50 0 0 0
23/12/2020
5.70
 25,636 5 5.70 5 0 0 0
22/12/2020
5
 21,000 4.90 5.40 4.90 0 0 0
21/12/2020
4.90
 2,810 4.90 5.30 4.90 0 0 0
18/12/2020
4.90
 8,370 5.10 5.10 4.80 0 0 0
17/12/2020
5.10
 13,900 5.10 5.10 4.80 0 0 0
16/12/2020
5.10
 28,400 4.80 5.10 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |