CTCP Sách và Thiết bị Trường học Quảng Ninh (qst)

40.70
3.60
(9.70%)
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) 		9.20 32.97% 400 0 0
27.90
40.70
40.70
2 tháng
(2026-01-19) 		9.20 32.97% 8,200 0 0
23.40
40.70
40.70
3 tháng
(2025-12-18) 		10.60 40% 24,700 0 0
23.40
40.70
40.70
6 tháng
(2025-09-19) 		7.20 24.08% 36,500 0 0
23.40
40.70
40.70
12 tháng
(2025-03-24) 		14.72 65.74% 60,600 0 0
16.18
40.70
40.70
24 tháng
(2024-03-28) 		22.05 146.49% 67,575 0 0
15.05
40.70
40.70
36 tháng
(2023-04-03) 		31.05 512.90% 109,554 0 0
6.05
40.70
40.70
60 tháng
(2021-04-13) 		30.98 506.69% 117,951 0 0
6.05
40.70
40.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2021
8.26
 100 8.26 8.26 8.26 0 0 0
25/05/2021
8.26
 0 8.26 8.26 8.26 0 0 0
24/05/2021
8.26
 300 8.13 8.56 8.26 0 0 0
21/05/2021
8.13
 0 8.13 8.13 8.13 0 0 0
20/05/2021
8.13
 0 8.13 8.13 8.13 0 0 0
19/05/2021
8.13
 0 8.13 8.13 8.13 0 0 0
18/05/2021
8.13
 0 8.13 8.13 8.13 0 0 0
17/05/2021
8.13
 0 8.13 8.13 8.13 0 0 0
14/05/2021
8.13
 0 8.13 8.13 8.13 0 0 0
13/05/2021
8.13
 0 8.13 8.13 8.13 0 0 0
12/05/2021
8.13
 0 8.13 8.13 8.13 0 0 0
11/05/2021
8.13
 100 7.40 8.13 8.13 0 0 0
10/05/2021
7.40
 0 7.40 7.40 7.40 0 0 0
07/05/2021
7.40
 100 6.73 7.40 7.40 0 0 0
06/05/2021
6.73
 0 6.73 6.73 6.73 0 0 0
05/05/2021
6.73
 0 6.73 6.73 6.73 0 0 0
04/05/2021
6.73
 100 6.12 6.73 6.73 0 0 0
29/04/2021
6.12
 0 6.12 6.12 6.12 0 0 0
28/04/2021
6.12
 0 6.12 6.12 6.12 0 0 0
27/04/2021
6.12
 0 6.12 6.12 6.12 0 0 0
26/04/2021
6.12
 0 6.12 6.12 6.12 0 0 0
23/04/2021
6.12
 0 6.12 6.12 6.12 0 0 0
22/04/2021
6.12
 0 6.12 6.12 6.12 0 0 0
20/04/2021
6.12
 0 6.12 6.12 6.12 0 0 0
19/04/2021
6.12
 0 6.12 6.12 6.12 0 0 0
16/04/2021
6.12
 0 6.12 6.12 6.12 0 0 0
15/04/2021
6.12
 0 6.12 6.12 6.12 0 0 0
14/04/2021
6.12
 0 6.12 6.12 6.12 0 0 0
13/04/2021
6.12
 0 6.12 6.12 6.12 0 0 0
12/04/2021
6.12
 400 6.18 6.79 6.12 0 0 0
09/04/2021
6.18
 2,200 6.73 6.73 6.18 0 0 0
08/04/2021
6.73
 0 6.73 6.73 6.73 0 0 0
07/04/2021
6.73
 300 7.40 7.40 6.73 0 0 0
06/04/2021
7.40
 0 7.40 7.40 7.40 0 0 0
05/04/2021
7.40
 0 7.40 7.40 7.40 0 0 0
02/04/2021
7.40
 0 7.40 7.40 7.40 0 0 0
01/04/2021
7.40
 0 7.40 7.40 7.40 0 0 0
31/03/2021: Cổ tức tiền mặt tỉ lệ: 9%
31/03/2021
7.40
 0 7.40 7.40 7.40 0 0 0
30/03/2021
7.40
 0 7.40 7.40 7.40 0 0 0
29/03/2021
7.40
 0 7.40 7.40 7.40 0 0 0
26/03/2021
7.40
 0 7.40 7.40 7.40 0 0 0
25/03/2021
7.40
 900 7.11 7.40 7.11 0 0 0
24/03/2021
7.11
 0 7.11 7.11 7.11 0 0 0
23/03/2021
7.11
 0 7.11 7.11 7.11 0 0 0
22/03/2021
7.11
 0 7.11 7.11 7.11 0 0 0
19/03/2021
7.11
 100 6.55 7.11 7.11 0 0 0
18/03/2021
6.55
 0 6.55 6.55 6.55 0 0 0
17/03/2021
6.55
 0 6.55 6.55 6.55 0 0 0
16/03/2021
6.55
 0 6.55 6.55 6.55 0 0 0
15/03/2021
6.55
 0 6.55 6.55 6.55 0 0 0
12/03/2021
6.55
 0 6.55 6.55 6.55 0 0 0
11/03/2021
6.55
 0 6.55 6.55 6.55 0 0 0
10/03/2021
6.55
 0 6.55 6.55 6.55 0 0 0
09/03/2021
6.55
 0 6.55 6.55 6.55 0 0 0
08/03/2021
6.55
 0 6.55 6.55 6.55 0 0 0
05/03/2021
6.55
 0 6.55 6.55 6.55 0 0 0
04/03/2021
6.55
 0 6.55 6.55 6.55 0 0 0
03/03/2021
6.55
 0 6.55 6.55 6.55 0 0 0
02/03/2021
6.55
 0 6.55 6.55 6.55 0 0 0
01/03/2021
6.55
 0 6.55 6.55 6.55 0 0 0
26/02/2021
6.55
 0 6.55 6.55 6.55 0 0 0
25/02/2021
6.55
 0 6.55 6.55 6.55 0 0 0
24/02/2021
6.55
 0 6.55 6.55 6.55 0 0 0
23/02/2021
6.55
 0 6.55 6.55 6.55 0 0 0
22/02/2021
6.55
 0 6.55 6.55 6.55 0 0 0
19/02/2021
6.55
 0 6.55 6.55 6.55 0 0 0
18/02/2021
6.55
 0 6.55 6.55 6.55 0 0 0
17/02/2021
6.55
 0 6.55 6.55 6.55 0 0 0
09/02/2021
6.55
 0 6.55 6.55 6.55 0 0 0
08/02/2021
6.55
 0 6.55 6.55 6.55 0 0 0
05/02/2021
6.55
 0 6.55 6.55 6.55 0 0 0
04/02/2021
6.55
 0 6.55 6.55 6.55 0 0 0
03/02/2021
6.55
 0 6.55 6.55 6.55 0 0 0
02/02/2021
6.55
 0 6.55 6.55 6.55 0 0 0
01/02/2021
6.55
 0 6.55 6.55 6.55 0 0 0
29/01/2021
6.55
 200 6.55 6.55 6.55 0 0 0
28/01/2021
6.55
 0 6.55 6.55 6.55 0 0 0
27/01/2021
6.55
 0 6.55 6.55 6.55 0 0 0
26/01/2021
6.55
 1,000 6.55 6.55 6.55 0 0 0
25/01/2021
6.55
 0 6.55 6.55 6.55 0 0 0
22/01/2021
6.55
 0 6.55 6.55 6.55 0 0 0
21/01/2021
6.55
 0 6.55 6.55 6.55 0 0 0
20/01/2021
6.55
 0 6.55 6.55 6.55 0 0 0
19/01/2021
6.55
 0 6.55 6.55 6.55 0 0 0
18/01/2021
6.55
 100 6.60 6.60 6.55 0 0 0
15/01/2021
6.60
 100 6.66 6.66 6.60 0 0 0
14/01/2021
6.66
 100 6.72 6.72 6.66 0 0 0
13/01/2021
6.72
 0 6.72 6.72 6.72 0 0 0
12/01/2021
6.72
 0 6.72 6.72 6.72 0 0 0
11/01/2021
6.72
 0 6.72 6.72 6.72 0 0 0
08/01/2021
6.72
 100 6.77 6.77 6.72 0 0 0
07/01/2021
6.77
 100 6.83 6.83 6.77 0 0 0
06/01/2021
6.83
 0 6.83 6.83 6.83 0 0 0
05/01/2021
6.83
 0 6.83 6.83 6.83 0 0 0
04/01/2021
6.83
 0 6.83 6.83 6.83 0 0 0
31/12/2020
6.83
 0 6.83 6.83 6.83 0 0 0
30/12/2020
6.83
 1,000 6.89 6.89 6.83 0 0 0
29/12/2020
6.89
 0 6.89 6.89 6.89 0 0 0
28/12/2020
6.89
 0 6.89 6.89 6.89 0 0 0
25/12/2020
6.89
 0 6.89 6.89 6.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |