CTCP Cảng Quảng Ninh (cqn)

31.30
0.10
(0.32%)
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) 		-0.70 -2.19% 255,300 0 0
31.10
32.20
31.30
2 tháng
(2026-01-15) 		-0.20 -0.63% 606,000 0 0
30.50
32.20
31.30
3 tháng
(2025-12-16) 		0.10 0.32% 949,500 0 0
30.50
32.20
31.30
6 tháng
(2025-09-17) 		-0.60 -1.88% 1,977,100 0 0
30.50
33
31.30
12 tháng
(2025-03-21) 		-1.67 -5.06% 3,828,000 0 0
30.50
33.94
31.30
24 tháng
(2024-03-26) 		4.36 16.18% 5,722,981 -900 -0.0
25.26
37.82
31.30
36 tháng
(2023-04-03) 		7 28.79% 5,936,688 -900 -0.0
19.98
37.82
31.30
60 tháng
(2021-04-12) 		13.88 79.65% 6,576,915 100 -0.0
13.14
37.82
31.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/12/2020
14.60
 0 14.60 14.60 14.60 0 0 0
21/12/2020
14.60
 0 14.60 14.60 14.60 0 0 0
18/12/2020
14.60
 100 14.60 14.60 14.60 0 0 0
17/12/2020
14.60
 0 14.60 14.60 14.60 0 0 0
16/12/2020
14.52
 2,500 14.93 14.93 14.52 0 0 0
15/12/2020
15.10
 570 15.35 15.35 15.10 0 0 0
14/12/2020
15.68
 0 15.68 15.68 15.68 0 0 0
11/12/2020
15.68
 0 15.68 15.68 15.68 0 0 0
10/12/2020
15.68
 0 15.68 15.68 15.68 0 0 0
09/12/2020
15.60
 310 15.93 15.93 15.60 0 0 0
08/12/2020
15.76
 6,165 16.34 16.34 15.76 0 0 0
07/12/2020
16.34
 2,238 16.34 16.34 16.34 0 0 0
04/12/2020
16.34
 202 16.34 16.34 16.34 0 0 0
03/12/2020
16.59
 2,250 16.18 16.59 16.18 0 0 0
02/12/2020
16.59
 4,400 15.35 16.59 15.35 0 0 0
01/12/2020
14.77
 3,928 14.52 14.77 14.52 0 0 0
30/11/2020
14.93
 881 13.94 14.93 13.94 0 0 0
27/11/2020
15.35
 100 15.35 15.35 15.35 0 0 0
26/11/2020
15.43
 611 15.35 15.43 15.35 0 0 0
25/11/2020
15.43
 702 15.35 15.43 15.35 0 0 0
24/11/2020: Quyền mua cổ phiếu: 1000/499 Giá: 13.5 (Volume + 49.90%, Ratio=0.50)
24/11/2020
15.51
 100 15.51 15.51 15.51 0 0 0
23/11/2020
14.02
 5,870 14.02 14.33 14.02 0 0 0
20/11/2020
14.02
 3,100 14.78 14.78 13.95 0 0 0
19/11/2020
14.78
 3,878 14.78 14.78 14.02 0 0 0
18/11/2020
14.93
 2,298 12.14 15.08 12.14 0 0 0
17/11/2020
13.95
 5,573 13.80 14.70 13.65 0 0 0
16/11/2020
13.65
 100 13.65 13.65 13.65 0 0 0
13/11/2020
13.65
 701 13.65 13.65 13.65 0 0 0
12/11/2020
13.95
 2,342 15.46 15.46 12.52 0 0 0
11/11/2020
15.38
 400 16.21 16.21 13.65 100 0 0.0
10/11/2020
15.46
 100 15.46 15.46 15.46 0 0 0
09/11/2020
14.70
 600 13.95 14.70 13.95 0 0 0
06/11/2020
13.65
 520 13.65 13.65 13.65 0 0 0
05/11/2020
14.02
 0 14.02 14.02 14.02 0 0 0
04/11/2020
14.33
 2,970 14.33 14.33 13.57 0 0 0
03/11/2020
13.19
 12,920 13.65 13.95 13.19 0 100 -0.0
02/11/2020
14.33
 1,500 14.33 14.33 14.33 0 0 0
30/10/2020
15.08
 0 15.08 15.08 15.08 0 0 0
29/10/2020
15.08
 624 15.08 15.08 15.08 0 0 0
28/10/2020
13.65
 670 14.70 14.70 13.65 0 0 0
27/10/2020
15.08
 208 15.08 15.08 15.08 0 0 0
26/10/2020
15.08
 999 15.46 15.46 15.08 0 0 0
23/10/2020
15.46
 1,471 15.46 15.46 15.46 0 0 0
22/10/2020
15.83
 0 15.83 15.83 15.83 0 0 0
21/10/2020
15.83
 3,884 15.83 15.83 15.83 0 0 0
20/10/2020
15.83
 2,670 15.83 15.83 15.83 0 0 0
19/10/2020
15.98
 1,710 15.23 15.98 15.23 0 0 0
16/10/2020
16.21
 3,500 15.83 16.59 16.21 0 0 0
15/10/2020
15.83
 800 16.59 16.59 15.83 100 0 0.0
14/10/2020
15.98
 1,000 15.91 15.98 15.46 0 0 0
13/10/2020
15.83
 5,100 16.74 16.74 15.83 0 0 0
12/10/2020
16.59
 11,826 16.96 17.04 16.59 0 0 0
09/10/2020
17.34
 2,828 17.04 18.02 16.59 0 0 0
08/10/2020
18.09
 4,749 18.09 18.17 17.87 0 0 0
07/10/2020
18.09
 25,556 17.72 18.85 17.34 0 0 0
06/10/2020
17.72
 6,337 17.34 17.72 16.96 100 0 0.0
05/10/2020
17.79
 40,124 17.94 18.25 17.72 0 0 0
02/10/2020
17.87
 17,824 17.87 18.47 17.79 100 0 0.0
01/10/2020
18.85
 32,581 16.44 18.85 16.44 0 0 0
30/09/2020
16.66
 5,492 15.46 16.66 15.46 0 0 0
29/09/2020
16.13
 4,907 16.59 16.66 15.61 0 0 0
28/09/2020
16.89
 9,989 16.21 17.27 15.15 0 0 0
25/09/2020
15.61
 1,920 16.59 16.59 15.61 0 0 0
24/09/2020
15.91
 8,735 16.81 16.81 15.83 0 0 0
23/09/2020
16.59
 4,374 16.21 17.34 16.21 0 0 0
22/09/2020
16.21
 1,647 17.72 17.72 15.91 0 0 0
21/09/2020
16.59
 3,443 16.59 16.66 16.59 0 0 0
18/09/2020
16.96
 6,836 16.66 17.64 16.59 0 0 0
17/09/2020
17.34
 33,150 17.57 17.87 17.34 0 0 0
16/09/2020
17.34
 22,200 17.49 18.09 17.34 0 0 0
15/09/2020
17.72
 44,378 16.29 18.47 15.83 0 0 0
14/09/2020
16.13
 13,191 17.34 18.09 15.83 0 0 0
11/09/2020
18.02
 15,372 18.70 18.70 16.59 10 0 0.0
10/09/2020
18.25
 8,193 18.25 18.25 18.25 0 0 0
09/09/2020
17.42
 7,221 15.00 17.42 15.00 0 0 0
08/09/2020
15.00
 28,893 15.00 17.57 15.00 50 0 0.0
07/09/2020
17.57
 800 17.57 17.57 17.57 0 0 0
04/09/2020
20.66
 2,708 20.66 20.66 20.66 0 0 0
03/09/2020
24.28
 122 24.28 24.28 24.28 0 0 0
01/09/2020
24.28
 347 24.28 24.28 24.28 50 0 0.0
31/08/2020
24.28
 2,436 24.28 24.28 24.28 0 0 0
28/08/2020
24.96
 13,883 33.70 33.70 24.96 100 0 0.0
27/08/2020
29.33
 16,839 29.33 29.33 29.33 0 0 0
26/08/2020
25.56
 5,700 25.56 25.56 25.56 0 0 0
25/08/2020
22.24
 12,200 22.24 22.24 22.24 0 0 0
24/08/2020
19.38
 4,081 19.38 19.38 19.38 0 0 0
21/08/2020
16.89
 700 16.89 16.89 16.89 0 0 0
20/08/2020
14.70
 500 14.70 14.70 14.70 0 0 0
19/08/2020
12.82
 1,100 12.82 12.82 12.82 0 0 0
18/08/2020
9.20
 0 9.20 9.20 9.20 0 0 0
30/11/-0001
25.26
 5,800 25.18 25.26 24.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |