CTCP Xi măng Quán Triều VVMI (cqt)

6.70
-0.10
(-1.47%)
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) 		-0.70 -9.33% 8,400 0 0
6.70
7.70
6.70
2 tháng
(2026-04-20) 		-1 -12.82% 27,700 0 0
6.50
8.50
6.70
3 tháng
(2026-03-23) 		-1.70 -20% 37,100 0 0
6.50
8.50
6.70
6 tháng
(2025-12-22) 		-1.30 -16.05% 64,900 0 0
6.50
9.20
6.70
12 tháng
(2025-06-24) 		-1.67 -19.75% 135,500 0 0
6.50
9.60
6.70
24 tháng
(2024-07-01) 		-2.85 -29.52% 337,721 0 0
6.50
9.82
6.70
36 tháng
(2023-07-05) 		-3.12 -31.47% 564,050 -800 -0.0
6.50
10.69
6.70
60 tháng
(2021-07-15) 		0.81 13.57% 3,236,651 100 0.0
5.39
12.83
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2021
5.65
 100 5.65 5.65 5.65 0 0 0
31/03/2021
5.56
 1,000 5.56 5.56 5.56 0 0 0
30/03/2021
5.47
 0 5.47 5.47 5.47 0 0 0
29/03/2021
5.47
 0 5.47 5.47 5.47 0 0 0
26/03/2021
5.39
 0 5.39 5.39 5.39 0 0 0
25/03/2021
5.56
 600 5.05 5.65 5.05 0 0 0
24/03/2021
5.65
 500 6.16 6.16 5.65 0 0 0
23/03/2021
5.56
 2,300 5.30 5.56 5.30 0 0 0
22/03/2021
5.22
 1,100 5.22 5.22 5.22 0 0 0
19/03/2021
5.13
 0 5.13 5.13 5.13 0 0 0
18/03/2021
5.13
 300 5.13 5.13 5.13 0 0 0
17/03/2021
4.70
 100 4.70 4.70 4.70 0 0 0
16/03/2021
4.11
 0 4.11 4.11 4.11 0 0 0
15/03/2021
4.28
 5,000 3.93 4.28 3.93 0 0 0
12/03/2021
4.36
 100 4.36 4.36 4.36 0 0 0
11/03/2021
4.45
 6,900 4.79 4.79 4.28 0 0 0
10/03/2021
4.19
 1,000 4.19 4.19 4.19 0 0 0
09/03/2021
4.79
 0 4.79 4.79 4.79 0 0 0
08/03/2021
4.79
 500 4.70 4.79 4.79 0 0 0
05/03/2021
4.70
 0 4.70 4.70 4.70 0 0 0
04/03/2021
4.70
 0 4.70 4.70 4.70 0 0 0
03/03/2021
4.70
 0 4.70 4.70 4.70 0 0 0
02/03/2021
4.70
 600 4.70 4.70 4.70 0 0 0
01/03/2021
4.70
 100 4.70 4.70 4.70 0 0 0
26/02/2021
4.53
 0 4.53 4.53 4.53 0 0 0
25/02/2021
4.53
 100 4.53 4.53 4.53 0 0 0
24/02/2021
4.79
 0 4.79 4.79 4.79 0 0 0
23/02/2021
4.79
 100 4.79 4.79 4.79 0 0 0
22/02/2021
4.19
 0 4.19 4.19 4.19 0 0 0
19/02/2021
4.19
 300 4.19 4.19 4.19 0 0 0
18/02/2021
4.79
 0 4.79 4.79 4.79 0 0 0
17/02/2021
4.79
 0 4.79 4.79 4.79 0 0 0
09/02/2021
4.53
 1,500 4.36 4.96 4.53 0 0 0
08/02/2021
4.36
 0 4.36 4.36 4.36 0 0 0
05/02/2021
4.36
 100 4.36 4.36 4.36 0 0 0
04/02/2021
3.85
 0 3.85 3.85 3.85 0 0 0
03/02/2021
3.85
 500 3.85 3.85 3.85 0 0 0
02/02/2021
4.36
 100 4.36 4.36 4.36 0 0 0
01/02/2021
4.45
 100 4.45 4.45 4.45 0 0 0
29/01/2021
4.62
 100 4.62 4.62 4.62 0 0 0
28/01/2021
4.45
 2,300 4.53 4.53 4.45 0 0 0
27/01/2021
4.70
 200 5.22 5.22 4.70 0 0 0
26/01/2021
4.53
 9,000 4.45 4.88 4.45 0 0 0
25/01/2021
4.28
 100 4.28 4.28 4.28 0 0 0
22/01/2021
4.45
 0 4.45 4.45 4.45 0 0 0
21/01/2021
4.45
 1,400 4.45 4.45 4.45 0 0 0
20/01/2021
4.53
 200 4.53 4.53 4.53 0 0 0
19/01/2021
5.13
 2,100 5.13 5.13 5.13 0 0 0
18/01/2021
5.47
 1,100 4.19 5.47 4.19 0 0 0
15/01/2021
4.88
 300 4.88 4.88 4.88 0 0 0
14/01/2021
4.45
 1,600 3.42 4.45 3.42 0 0 0
13/01/2021
3.93
 200 3.93 3.93 3.93 0 0 0
12/01/2021
3.68
 300 2.82 3.68 2.82 0 0 0
11/01/2021
4.02
 600 3.08 4.02 3.08 0 0 0
08/01/2021
3.51
 0 3.51 3.51 3.51 0 0 0
07/01/2021
3.51
 0 3.51 3.51 3.51 0 0 0
06/01/2021
3.51
 0 3.51 3.51 3.51 0 0 0
05/01/2021
3.34
 1,600 3.59 3.59 3.34 0 0 0
04/01/2021
3.16
 200 3.16 3.16 3.16 0 0 0
31/12/2020
3.34
 1,700 3.51 3.51 3.08 0 0 0
30/12/2020
3.51
 100 3.51 3.51 3.51 0 0 0
29/12/2020
3.08
 100 3.08 3.08 3.08 0 0 0
28/12/2020
2.74
 100 2.74 2.74 2.74 0 0 0
25/12/2020
2.40
 100 2.40 2.40 2.40 0 0 0
24/12/2020
2.14
 0 2.14 2.14 2.14 0 0 0
23/12/2020
2.14
 500 2.14 2.14 2.14 0 0 0
22/12/2020
1.88
 0 1.88 1.88 1.88 0 0 0
21/12/2020
1.88
 0 1.88 1.88 1.88 0 0 0
18/12/2020
1.88
 0 1.88 1.88 1.88 0 0 0
17/12/2020
1.88
 0 1.88 1.88 1.88 0 0 0
16/12/2020
1.88
 0 1.88 1.88 1.88 0 0 0
15/12/2020
1.88
 0 1.88 1.88 1.88 0 0 0
14/12/2020
1.88
 0 1.88 1.88 1.88 0 0 0
11/12/2020
1.88
 0 1.88 1.88 1.88 0 0 0
10/12/2020
1.88
 0 1.88 1.88 1.88 0 0 0
09/12/2020
1.88
 0 1.88 1.88 1.88 0 0 0
08/12/2020
1.88
 0 1.88 1.88 1.88 0 0 0
07/12/2020
1.88
 0 1.88 1.88 1.88 0 0 0
04/12/2020
1.88
 0 1.88 1.88 1.88 0 0 0
03/12/2020
1.88
 0 1.88 1.88 1.88 0 0 0
02/12/2020
1.88
 0 1.88 1.88 1.88 0 0 0
01/12/2020
1.88
 0 1.88 1.88 1.88 0 0 0
30/11/2020
1.88
 0 1.88 1.88 1.88 0 0 0
27/11/2020
1.88
 0 1.88 1.88 1.88 0 0 0
26/11/2020
1.88
 0 1.88 1.88 1.88 0 0 0
25/11/2020
1.88
 0 1.88 1.88 1.88 0 0 0
24/11/2020
1.88
 0 1.88 1.88 1.88 0 0 0
23/11/2020
1.88
 0 1.88 1.88 1.88 0 0 0
20/11/2020
1.88
 0 1.88 1.88 1.88 0 0 0
19/11/2020
1.88
 0 1.88 1.88 1.88 0 0 0
18/11/2020
1.88
 0 1.88 1.88 1.88 0 0 0
17/11/2020
1.88
 100 1.88 1.88 1.88 0 0 0
16/11/2020
2.14
 0 2.14 2.14 2.14 0 0 0
13/11/2020
2.14
 0 2.14 2.14 2.14 0 0 0
12/11/2020
2.14
 0 2.14 2.14 2.14 0 0 0
11/11/2020
2.14
 0 2.14 2.14 2.14 0 0 0
10/11/2020
2.14
 0 2.14 2.14 2.14 0 0 0
09/11/2020
2.14
 0 2.14 2.14 2.14 0 0 0
06/11/2020
2.14
 0 2.14 2.14 2.14 0 0 0
05/11/2020
2.14
 100 2.14 2.14 2.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |