CTCP Xi măng và Xây dựng Quảng Ninh (qnc)

5.80
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
(2026-02-23) 		0.30 5.45% 59,600 0 0
5.20
5.90
5.80
2 tháng
(2026-01-19) 		0 0% 76,000 0 0
5.20
6.20
5.80
3 tháng
(2025-12-18) 		0 0% 161,300 0 0
5.20
6.20
5.80
6 tháng
(2025-09-19) 		-0.10 -1.69% 405,600 0 0
5.20
6.20
5.80
12 tháng
(2025-03-24) 		-0.40 -6.45% 1,270,500 -78 0.0
5.20
6.70
5.80
24 tháng
(2024-03-28) 		-1.40 -19.44% 2,513,907 -4,478 0.0
5.20
7.30
5.80
36 tháng
(2023-04-03) 		-0.20 -3.33% 4,940,679 -4,478 0.0
5.20
9.30
5.80
60 tháng
(2021-04-13) 		-2.70 -31.76% 26,123,841 -13,924 -0.1
4.30
14.80
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2020
5.10
 13,900 5.10 5.10 4.80 0 0 0
16/12/2020
5.10
 28,400 4.80 5.10 4.80 0 0 0
15/12/2020
4.80
 18,100 4.80 5 4.70 0 0 0
14/12/2020
4.80
 6,600 5 5.10 4.80 0 200 -0.0
11/12/2020
5
 8,792 5 5 4.80 0 0 0
10/12/2020
5
 18,200 5.30 5.30 4.90 0 0 0
09/12/2020
5.30
 10,838 5.30 5.30 4.80 100 0 0.0
08/12/2020
5.30
 11,521 5.50 5.50 5.30 900 0 0.0
07/12/2020
5.50
 9,400 5.10 5.60 5.20 3,500 2,000 0.0
04/12/2020
5.10
 18,054 5.40 5.50 4.70 0 0 0
03/12/2020
5.40
 9,600 5.60 5.60 5.40 0 0 0
02/12/2020
5.60
 9,900 5.80 5.80 5.50 0 0 0
01/12/2020
5.80
 10,580 5.30 5.90 5.10 0 0 0
30/11/2020
5.30
 15,600 5.70 5.70 5.20 0 0 0
27/11/2020
5.70
 12,400 5.80 5.90 5.60 0 0 0
26/11/2020
5.80
 22,100 6.10 6.10 5.70 0 0 0
25/11/2020
6.10
 104,600 6.20 7.10 6.10 0 0 0
24/11/2020
6.20
 35,900 5.50 6.20 6.20 0 0 0
23/11/2020
5.50
 39,800 5 5.50 5.10 0 0 0
20/11/2020
5
 27,490 4.70 5 4.70 0 0 0
19/11/2020
4.70
 19,910 4.40 4.70 3.60 0 0 0
18/11/2020
4.40
 9,400 4 4.40 4 0 0 0
17/11/2020
4
 2,388 4.10 4.10 3.90 0 0 0
16/11/2020
4.10
 5,500 3.80 4.10 3.90 0 0 0
13/11/2020
3.80
 18,449 4.10 4.10 3.80 0 0 0
12/11/2020
4.10
 9,184 4.30 4.30 4 0 0 0
11/11/2020
4.30
 4,900 4.30 4.30 4.10 0 0 0
10/11/2020
4.30
 8,400 4.30 4.30 4.30 0 0 0
09/11/2020
4.30
 7,400 4.40 4.40 4.30 0 0 0
06/11/2020
4.40
 11,400 4.60 4.60 4.40 0 0 0
05/11/2020
4.60
 12,200 4.50 4.60 4.40 0 0 0
04/11/2020
4.50
 3,816 4.40 4.60 4.50 0 0 0
03/11/2020
4.40
 10,200 4.40 4.60 4.30 0 0 0
02/11/2020
4.40
 4,000 4.80 5 4.40 0 0 0
30/10/2020
4.80
 4,800 4.60 4.90 4.60 0 0 0
29/10/2020
4.60
 53,986 5.30 5.30 4.60 0 0 0
28/10/2020
5.30
 18,509 5.60 5.60 5.30 0 0 0
27/10/2020
5.60
 0 5.60 5.60 5.60 0 0 0
26/10/2020
5.60
 5,300 5.70 6 5.60 0 0 0
23/10/2020
5.70
 43,710 5.80 6 5.60 0 0 0
22/10/2020
5.80
 16,900 5.50 5.80 5.50 0 0 0
21/10/2020
5.50
 4,800 5.50 5.50 5.40 0 0 0
20/10/2020
5.50
 3,900 5.40 5.80 5.50 0 0 0
19/10/2020
5.40
 12,000 5.60 5.80 5.10 0 0 0
16/10/2020
5.60
 14,700 5.30 5.70 5.30 0 0 0
15/10/2020
5.30
 18,200 5.30 5.40 4.90 0 0 0
14/10/2020
5.30
 4,000 5.60 5.60 5.30 0 0 0
13/10/2020
5.60
 7,100 5.60 5.60 5.50 0 0 0
12/10/2020
5.60
 23,200 5.80 6.30 5.50 0 4,000 -0.0
09/10/2020
5.80
 9,389 5.90 5.90 5.40 0 0 0
08/10/2020
5.90
 7,371 6.40 6.40 5.90 0 0 0
07/10/2020
6.40
 53,665 6.40 6.50 5.60 0 20,200 -0.1
06/10/2020
6.40
 138,200 5.30 6.90 5.90 4,000 0 0.0
05/10/2020
5.30
 0 5.30 5.30 5.30 0 0 0
02/10/2020
5.30
 0 5.30 5.30 5.30 0 0 0
01/10/2020
5.30
 0 5.30 5.30 5.30 0 0 0
30/09/2020
5.30
 0 5.30 5.30 5.30 0 0 0
29/09/2020
5.30
 152,900 5.30 5.30 4.60 100 400 0
28/09/2020
5.30
 153,386 5.10 5.30 4.60 100 400 -0.0
25/09/2020
5.10
 145,046 5.60 5.60 5.10 100 600 -0.0
24/09/2020
5.60
 15,280 6.20 6.20 5.60 0 0 0
23/09/2020
6.20
 56,930 6.80 6.80 6.20 0 0 0
22/09/2020
6.80
 21,884 7.50 7.50 6.80 5,000 0 0.0
21/09/2020
7.50
 26,801 7.80 7.90 7.10 0 0 0
18/09/2020
7.80
 42,070 7.70 8.30 7.80 5,400 0 0.0
17/09/2020
7.70
 131,386 7 7.70 7 500 0 0.0
16/09/2020
7
 41,490 6.90 7 6.80 3,000 0 0.0
15/09/2020
6.90
 44,660 6.70 7 6.70 5,000 0 0.0
14/09/2020
6.70
 14,100 6.80 6.80 6.70 2,000 0 0.0
11/09/2020
6.80
 22,300 6.80 6.80 6.60 0 0 0
10/09/2020
6.80
 14,700 6.80 6.80 6.70 0 0 0
09/09/2020
6.80
 6,500 6.80 6.80 6.30 0 0 0
08/09/2020
6.80
 4,000 6.50 6.80 6.50 0 0 0
07/09/2020
6.50
 20,650 6.80 6.80 6.50 0 0 0
04/09/2020
6.80
 26,150 6.90 7.10 6.50 0 0 0
03/09/2020
6.90
 35,900 7.10 7.10 6.50 0 0 0
01/09/2020
7.10
 38,344 7 7.70 6.80 0 0 0
31/08/2020
7
 44,700 6.40 7 5.90 0 0 0
28/08/2020
6.40
 47,047 6.30 6.50 5.90 0 0 0
27/08/2020
6.30
 56,400 6.80 6.90 6.30 0 0 0
26/08/2020
6.80
 60,010 7.50 7.60 6.80 0 0 0
25/08/2020
7.50
 30,290 8 8 7.20 0 0 0
24/08/2020
8
 100,800 8 8 7.20 0 0 0
21/08/2020
8
 59,653 7.70 8.40 7 0 0 0
20/08/2020
7.70
 52,400 8.50 8.50 7.70 0 0 0
19/08/2020
8.50
 124,629 9.40 10.30 8.50 0 0 0
18/08/2020
9.40
 38,425 8.60 9.40 9.40 0 0 0
17/08/2020
8.60
 83,880 7.90 8.60 8.60 0 0 0
14/08/2020
7.90
 33,779 7.20 7.90 7.90 0 0 0
13/08/2020
7.20
 64,197 6.60 7.20 7.20 0 0 0
12/08/2020
6.60
 29,338 6 6.60 6.60 0 0 0
11/08/2020
6
 85,473 5.50 6 6 0 0 0
10/08/2020
5.50
 2,510 5 5.50 5.50 0 0 0
07/08/2020
5
 26,090 4.60 5 5 0 0 0
06/08/2020
4.60
 4,627 4.20 4.60 4.60 0 0 0
05/08/2020
4.20
 5,100 3.90 4.20 4.20 0 0 0
04/08/2020
3.90
 27,000 3.60 3.90 3.80 0 0 0
03/08/2020
3.60
 4,162 3.30 3.60 3.40 0 0 0
31/07/2020
3.30
 2 3.30 3.30 3.30 0 0 0
30/07/2020
3.30
 100 3.10 3.30 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |