CTCP Cảng Quảng Ninh (cqn)

32.40
0.80
(2.53%)
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
(2026-05-18) 		0.50 1.61% 370,800 0 0
31
32.40
32.40
2 tháng
(2026-04-20) 		0.40 1.28% 603,600 0 0
30.90
32.40
32.40
3 tháng
(2026-03-19) 		0.10 0.32% 984,900 0 0
30.90
32.40
32.40
6 tháng
(2025-12-19) 		0.40 1.28% 1,922,700 0 0
30.50
32.40
32.40
12 tháng
(2025-06-23) 		0.10 0.32% 3,993,900 0 0
30.50
33
32.40
24 tháng
(2024-06-27) 		4.64 17.22% 6,294,811 0 0
26.18
37.82
32.40
36 tháng
(2023-07-03) 		6.90 27.96% 6,914,219 -900 -0.0
22.45
37.82
32.40
60 tháng
(2021-07-13) 		6.71 26.96% 7,239,431 -800 -0.0
13.14
37.82
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/03/2021
15.27
 30 15.27 15.27 15.27 0 0 0
29/03/2021
14.93
 500 15.35 15.35 14.93 0 0 0
26/03/2021
15.76
 0 15.76 15.76 15.76 0 0 0
25/03/2021
15.76
 145 15.76 15.76 15.76 0 0 0
24/03/2021
14.52
 2,900 14.10 14.52 14.10 0 0 0
23/03/2021
14.10
 0 14.10 14.10 14.10 0 0 0
22/03/2021
14.10
 2,000 14.10 14.10 14.10 0 0 0
19/03/2021
14.52
 6,178 13.69 14.52 13.69 0 0 0
18/03/2021
14.19
 3,300 13.86 14.19 13.86 0 0 0
17/03/2021
13.86
 400 13.69 13.86 13.69 0 0 0
16/03/2021
13.44
 100 13.44 13.44 13.44 0 0 0
15/03/2021
14.02
 300 14.02 14.02 14.02 0 0 0
12/03/2021
13.94
 100 13.94 13.94 13.94 0 0 0
11/03/2021
13.44
 257 13.44 13.44 13.44 0 0 0
10/03/2021
13.36
 700 13.36 13.36 13.36 0 0 0
09/03/2021
13.69
 210 13.69 13.69 13.69 0 0 0
08/03/2021
13.94
 0 13.94 13.94 13.94 0 0 0
05/03/2021
13.94
 351 13.94 13.94 13.94 0 0 0
04/03/2021
13.94
 74 13.94 13.94 13.94 0 0 0
03/03/2021
13.86
 2,400 13.94 13.94 13.77 0 0 0
02/03/2021
13.94
 1,000 14.10 14.10 13.94 0 0 0
01/03/2021
14.19
 0 14.19 14.19 14.19 0 0 0
26/02/2021
14.19
 53 14.19 14.19 14.19 0 0 0
25/02/2021
14.19
 0 14.19 14.19 14.19 0 0 0
24/02/2021
14.19
 1,200 14.19 14.19 14.19 0 0 0
23/02/2021
14.93
 100 14.93 14.93 14.93 0 0 0
22/02/2021
13.69
 604 13.69 13.69 13.69 0 0 0
19/02/2021
13.69
 1,600 13.69 13.69 13.69 0 0 0
18/02/2021
13.19
 200 13.19 13.19 13.19 0 0 0
17/02/2021
13.69
 598 12.86 13.69 12.86 0 0 0
09/02/2021
14.02
 100 12.20 14.02 14.02 0 0 0
08/02/2021
12.20
 800 13.27 13.27 12.20 0 0 0
05/02/2021
13.27
 3,610 13.69 13.86 13.27 0 0 0
04/02/2021
13.69
 1,398 13.69 13.69 13.27 0 0 0
03/02/2021
14.02
 2,149 13.36 14.02 13.36 0 0 0
02/02/2021
13.36
 9 13.36 13.36 13.36 0 0 0
01/02/2021
14.52
 1 14.52 14.52 14.52 0 0 0
29/01/2021
14.52
 600 12.86 14.52 12.69 0 0 0
28/01/2021
13.27
 2,400 13.27 13.69 13.27 0 0 0
27/01/2021
14.85
 0 14.85 14.85 14.85 0 0 0
26/01/2021
14.85
 766 14.77 14.93 14.77 0 0 0
25/01/2021
14.77
 1,100 14.69 14.77 14.69 0 0 0
22/01/2021
14.44
 0 14.44 14.44 14.44 0 0 0
21/01/2021
14.44
 300 14.44 14.44 14.44 0 0 0
20/01/2021
14.44
 300 14.44 14.44 14.44 0 0 0
19/01/2021
14.19
 1,200 15.10 15.10 14.19 0 0 0
18/01/2021
15.35
 3,000 14.69 15.35 14.69 0 0 0
15/01/2021
14.77
 4,175 14.60 14.77 14.27 0 0 0
14/01/2021
14.60
 1,000 14.60 14.60 14.60 0 0 0
13/01/2021
14.60
 3,310 14.60 14.60 14.60 0 0 0
12/01/2021
13.94
 1,040 14.52 14.52 13.94 0 0 0
11/01/2021
14.52
 2,301 14.52 14.52 14.52 0 0 0
08/01/2021
14.44
 10 14.44 14.44 14.44 0 0 0
07/01/2021
14.52
 200 14.35 14.52 14.35 0 0 0
06/01/2021
14.60
 2,110 14.60 14.60 14.52 0 0 0
05/01/2021
14.52
 200 14.52 14.52 14.52 0 0 0
04/01/2021
14.52
 110 14.52 14.52 14.52 0 0 0
31/12/2020
13.44
 1,370 13.44 13.44 13.44 0 0 0
30/12/2020
14.52
 20 14.52 14.52 14.52 0 0 0
29/12/2020
14.35
 871 14.60 14.60 14.27 0 0 0
28/12/2020
14.60
 0 14.60 14.60 14.60 0 0 0
25/12/2020
14.60
 112 14.60 14.60 14.60 0 0 0
24/12/2020
13.52
 600 13.52 13.52 13.52 0 0 0
23/12/2020
14.27
 214 14.44 14.44 14.27 0 10 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |