CTCP Tân Cảng Quy Nhơn (qsp)

21.60
0
(0%)
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
(2026-05-20) 		-2.20 -9.24% 11,600 0 0
21.50
23.80
21.60
2 tháng
(2026-04-20) 		-1.52 -6.56% 16,600 0 0
21.50
23.80
21.60
3 tháng
(2026-03-23) 		-2.25 -9.44% 20,900 -1,600 0
21.50
23.85
21.60
6 tháng
(2025-12-22) 		-1.33 -5.81% 47,200 -1,600 0
21.50
23.85
21.60
12 tháng
(2025-06-24) 		-3.08 -12.48% 245,100 -1,700 -0.0
21.50
28.09
21.60
24 tháng
(2024-07-01) 		0 0% 457,326 43,100 1.1
19.10
28.40
21.60
36 tháng
(2023-07-05) 		5.27 32.23% 637,226 59,200 1.5
14.50
28.40
21.60
60 tháng
(2021-07-15) 		8.81 68.92% 1,180,174 92,900 2.3
12.79
28.40
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2021
12.99
 0 12.79 12.99 12.99 0 0 0
05/07/2021
12.79
 20,000 13.46 13.46 12.79 1,100 0 0.0
02/07/2021
13.46
 1,000 13.46 13.46 13.46 0 0 0
01/07/2021
13.46
 300 13.19 13.46 13.46 0 0 0
30/06/2021
13.19
 1,600 13.46 13.46 13.19 0 0 0
29/06/2021
13.46
 7,214 13.26 13.46 11.31 0 0 0
28/06/2021
13.26
 5,500 13.39 13.39 13.12 0 0 0
25/06/2021
13.39
 0 13.39 13.39 13.39 0 0 0
24/06/2021
13.39
 0 13.39 13.39 13.39 0 0 0
23/06/2021
13.39
 1,200 13.39 13.39 13.33 0 0 0
22/06/2021
13.39
 0 13.39 13.39 13.39 0 0 0
21/06/2021
13.39
 200 13.46 13.46 13.39 0 0 0
18/06/2021
13.46
 300 13.26 13.46 13.33 0 0 0
17/06/2021
13.26
 200 13.26 13.26 13.26 0 0 0
16/06/2021
13.26
 900 13.26 13.26 13.26 600 0 0.0
15/06/2021
13.26
 500 13.12 13.39 13.26 0 0 0
14/06/2021
13.12
 2,300 13.39 13.39 13.12 2,200 0 0.0
11/06/2021
13.39
 0 13.46 13.39 13.39 0 0 0
10/06/2021
13.46
 3,300 13.06 13.46 12.85 3,000 0 0.1
09/06/2021
13.06
 0 13.12 13.06 13.06 0 0 0
08/06/2021
13.12
 5,900 12.79 13.12 12.79 0 0 0
07/06/2021
12.79
 0 12.79 12.79 12.79 0 0 0
04/06/2021
12.79
 0 12.79 12.79 12.79 0 0 0
03/06/2021
12.79
 23,600 13.12 13.12 12.79 0 0 0
02/06/2021
13.12
 400 13.12 13.12 13.12 0 0 0
01/06/2021
13.12
 0 13.12 13.12 13.12 0 0 0
31/05/2021
13.12
 114 13.12 13.12 13.12 0 0 0
28/05/2021
13.12
 100 12.79 13.12 13.12 0 0 0
27/05/2021
12.79
 300 12.45 12.79 12.79 0 0 0
26/05/2021
12.45
 0 12.45 12.45 12.45 0 0 0
25/05/2021
12.45
 100 12.45 12.45 12.45 0 0 0
24/05/2021
12.45
 200 12.45 12.45 12.45 0 0 0
21/05/2021
12.45
 200 12.45 12.45 12.45 0 0 0
20/05/2021
12.45
 0 12.45 12.45 12.45 0 0 0
19/05/2021
12.45
 3,000 11.44 12.45 12.45 2,500 0 0.0
18/05/2021
11.44
 0 11.44 11.44 11.44 0 0 0
17/05/2021
11.44
 100 13.46 13.46 11.44 0 0 0
14/05/2021
13.46
 0 13.46 13.46 13.46 0 0 0
13/05/2021: Cổ tức tiền mặt tỉ lệ: 17%
13/05/2021
13.46
 400 13.66 13.66 13.46 0 0 0
12/05/2021
13.66
 1,800 13.29 13.66 13.48 0 0 0
11/05/2021
13.29
 0 13.29 13.29 13.29 0 0 0
10/05/2021
13.29
 0 13.23 13.29 13.29 0 0 0
07/05/2021
13.23
 380 13.17 13.41 13.23 0 0 0
06/05/2021
13.17
 0 13.17 13.17 13.17 0 0 0
05/05/2021
13.17
 1,100 13.35 13.35 13.17 0 0 0
04/05/2021
13.35
 12,900 12.42 13.35 12.42 0 0 0
29/04/2021
12.42
 6,300 13.35 13.35 12.42 0 0 0
28/04/2021
13.35
 100 12.11 13.35 13.35 0 0 0
27/04/2021
12.11
 100 11.92 12.11 12.11 0 0 0
26/04/2021
11.92
 0 12.11 11.92 11.92 0 0 0
23/04/2021
12.11
 2,300 12.11 12.11 11.80 0 0 0
22/04/2021
12.11
 1,100 12.11 12.11 11.80 1,000 0 0.0
20/04/2021
12.11
 0 12.11 12.11 12.11 0 0 0
19/04/2021
12.11
 5,200 12.23 12.23 12.11 2,000 0 0.0
16/04/2021
12.23
 171 12.42 12.42 12.23 0 0 0
15/04/2021
12.42
 1,400 12.23 12.42 12.42 0 0 0
14/04/2021
12.23
 1,000 12.67 12.67 12.23 0 0 0
13/04/2021
12.67
 100 12.42 12.67 12.67 0 0 0
12/04/2021
12.42
 400 12.42 12.42 12.42 0 0 0
09/04/2021
12.42
 200 11.80 12.42 12.42 0 0 0
08/04/2021
11.80
 500 11.92 11.92 11.80 0 0 0
07/04/2021
11.92
 100 11.92 11.92 11.92 0 0 0
06/04/2021
11.92
 13,100 11.80 11.92 11.80 0 0 0
05/04/2021
11.80
 15,300 11.61 11.80 11.80 0 0 0
02/04/2021
11.61
 5,000 12.11 12.11 11.61 4,500 0 0.1
01/04/2021
12.11
 100 11.80 12.11 12.11 0 0 0
31/03/2021
11.80
 9,900 12.42 12.42 11.80 0 0 0
30/03/2021
12.42
 100 12.30 12.42 12.42 0 0 0
29/03/2021
12.30
 100 12.42 12.42 12.30 0 0 0
26/03/2021
12.42
 0 12.42 12.42 12.42 0 0 0
25/03/2021
12.42
 0 12.42 12.42 12.42 0 0 0
24/03/2021
12.42
 0 12.42 12.42 12.42 0 0 0
23/03/2021
12.42
 0 12.42 12.42 12.42 0 0 0
22/03/2021
12.42
 0 12.42 12.42 12.42 0 0 0
19/03/2021
12.42
 0 12.42 12.42 12.42 0 0 0
18/03/2021
12.42
 5,800 11.86 12.42 12.42 0 0 0
17/03/2021
11.86
 0 13.54 11.86 11.86 0 0 0
16/03/2021
13.54
 2,100 11.80 13.54 11.80 0 0 0
15/03/2021
11.80
 0 11.80 11.80 11.80 0 0 0
12/03/2021
11.80
 2,001 12.30 12.30 11.80 0 0 0
11/03/2021
12.30
 0 12.30 12.30 12.30 0 0 0
10/03/2021
12.30
 4,000 12.17 12.30 12.30 0 0 0
09/03/2021
12.17
 1,000 12.17 12.30 12.17 0 0 0
08/03/2021
12.17
 4,000 12.30 12.30 12.17 0 0 0
05/03/2021
12.30
 14,600 11.80 12.30 11.80 0 0 0
04/03/2021
11.80
 700 11.49 11.80 11.49 0 0 0
03/03/2021
11.49
 5,000 12.05 12.05 11.49 0 0 0
02/03/2021
12.05
 0 12.11 12.05 12.05 0 0 0
01/03/2021
12.11
 1,000 12.11 12.11 12.05 0 0 0
26/02/2021
12.11
 0 12.11 12.11 12.11 0 0 0
25/02/2021
12.11
 0 12.11 12.11 12.11 0 0 0
24/02/2021
12.11
 0 12.11 12.11 12.11 0 0 0
23/02/2021
12.11
 0 12.11 12.11 12.11 0 0 0
22/02/2021
12.11
 6,900 10.56 12.11 12.11 0 0 0
19/02/2021
10.56
 0 10.56 10.56 10.56 0 0 0
18/02/2021
10.56
 0 10.56 10.56 10.56 0 0 0
17/02/2021
10.56
 0 10.56 10.56 10.56 0 0 0
09/02/2021
10.56
 0 10.56 10.56 10.56 0 0 0
08/02/2021
10.56
 0 10.56 10.56 10.56 0 0 0
05/02/2021
10.56
 1,300 10.56 10.56 10.56 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |