CTCP Xi măng Quán Triều VVMI (cqt)

7.80
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
(2026-04-06) 		0 0% 4,100 0 0
7.70
8.50
7.80
2 tháng
(2026-03-05) 		0.30 3.66% 27,400 0 0
7.70
8.80
7.80
3 tháng
(2026-02-03) 		1.20 16.44% 29,800 0 0
7.30
8.90
7.80
6 tháng
(2025-11-05) 		0.50 6.25% 41,800 0 0
6.80
9.20
7.80
12 tháng
(2025-05-09) 		-0.46 -5.08% 126,900 0 0
6.80
9.60
7.80
24 tháng
(2024-05-14) 		-0.35 -3.97% 333,540 0 0
6.80
10
7.80
36 tháng
(2023-05-22) 		-1.51 -15.07% 580,050 100 0.0
6.80
10.69
7.80
60 tháng
(2021-05-31) 		2.68 46.14% 3,385,051 100 0.0
5.39
12.83
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/11/2020
1.97
 2,300 1.97 2.48 1.97 0 0 0
03/11/2020
2.22
 100 2.22 2.22 2.22 0 0 0
02/11/2020
1.97
 0 1.97 1.97 1.97 0 0 0
30/10/2020
1.97
 200 1.97 1.97 1.97 0 0 0
29/10/2020
2.14
 100 2.14 2.14 2.14 0 0 0
28/10/2020
1.88
 0 1.88 1.88 1.88 0 0 0
27/10/2020
1.88
 0 1.88 1.88 1.88 0 0 0
26/10/2020
1.88
 0 1.88 1.88 1.88 0 0 0
23/10/2020
1.88
 0 1.88 1.88 1.88 0 0 0
22/10/2020
1.88
 0 1.88 1.88 1.88 0 0 0
21/10/2020
1.88
 0 1.88 1.88 1.88 0 0 0
20/10/2020
1.88
 0 1.88 1.88 1.88 0 0 0
19/10/2020
1.88
 0 1.88 1.88 1.88 0 0 0
16/10/2020
1.88
 0 1.88 1.88 1.88 0 0 0
15/10/2020
1.88
 0 1.88 1.88 1.88 0 0 0
14/10/2020
1.88
 0 1.88 1.88 1.88 0 0 0
13/10/2020
1.88
 0 1.88 1.88 1.88 0 0 0
12/10/2020
1.88
 100 1.88 1.88 1.88 0 0 0
09/10/2020
2.14
 100 2.14 2.14 2.14 0 0 0
08/10/2020
2.31
 0 2.31 2.31 2.31 0 0 0
07/10/2020
2.31
 100 2.31 2.31 2.31 0 0 0
06/10/2020
2.22
 2,200 2.31 2.31 2.14 0 0 0
05/10/2020
2.05
 0 2.05 2.05 2.05 0 0 0
02/10/2020
2.05
 0 2.05 2.05 2.05 0 0 0
01/10/2020
2.05
 100 2.05 2.05 2.05 0 0 0
30/09/2020
2.22
 8,400 2.22 2.22 2.05 0 0 0
29/09/2020
2.14
 0 2.14 2.14 2.14 0 0 0
28/09/2020
2.14
 0 2.14 2.14 2.14 0 0 0
25/09/2020
2.14
 0 2.14 2.14 2.14 0 0 0
24/09/2020
2.14
 0 2.14 2.14 2.14 0 0 0
23/09/2020
2.14
 0 2.14 2.14 2.14 0 0 0
22/09/2020
2.14
 0 2.14 2.14 2.14 0 0 0
21/09/2020
2.14
 0 2.14 2.14 2.14 0 0 0
18/09/2020
2.14
 0 2.14 2.14 2.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |