CTCP Xi măng và Xây dựng Quảng Ninh (qnc)

5.40
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
(2026-05-20) 		-0.10 -1.82% 57,100 0 0
5
5.50
5.40
2 tháng
(2026-04-20) 		0 0% 89,400 0 0
4.90
5.60
5.40
3 tháng
(2026-03-23) 		-0.50 -8.47% 120,300 0 0
4.90
5.90
5.40
6 tháng
(2025-12-22) 		-0.40 -6.90% 281,400 0 0
4.90
6.20
5.40
12 tháng
(2025-06-24) 		-0.70 -11.48% 1,056,100 2,100 0.0
4.90
6.70
5.40
24 tháng
(2024-07-01) 		-1.40 -20.59% 2,131,723 -4,478 0.0
4.90
7.20
5.40
36 tháng
(2023-07-05) 		-1.30 -19.40% 4,449,509 -4,478 0.0
4.90
9.30
5.40
60 tháng
(2021-07-15) 		-1.40 -20.59% 24,039,609 -13,924 -0.1
4.30
14.80
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2021
7.20
 25,821 7.20 7.30 7.10 0 0 0
24/03/2021
7.20
 22,772 7.40 7.40 7 0 0 0
23/03/2021
7.40
 36,400 7.40 7.50 7.20 0 0 0
22/03/2021
7.40
 43,921 7.50 7.70 7.40 0 0 0
19/03/2021
7.50
 57,871 7.20 7.90 7.10 0 0 0
18/03/2021
7.20
 20,500 7.10 7.20 7.10 0 0 0
17/03/2021
7.10
 22,000 6.90 7.20 6.90 0 0 0
16/03/2021
6.90
 28,805 7.10 7.10 6.80 0 0 0
15/03/2021
7.10
 26,600 7.10 7.10 6.70 1,000 0 0.0
12/03/2021
7.10
 47,600 7 7.20 6.70 0 0 0
11/03/2021
7
 58,200 7.50 7.50 7 0 0 0
10/03/2021
7.50
 101,200 7.20 7.60 7.20 0 0 0
09/03/2021
7.20
 141,300 6.50 7.30 6.30 0 0 0
08/03/2021
6.50
 64,162 6.30 6.50 6.20 0 0 0
05/03/2021
6.30
 5,332 6.30 6.40 6.10 0 0 0
04/03/2021
6.30
 59,453 6.40 6.40 5.90 0 0 0
03/03/2021
6.40
 3,900 6.40 6.50 6.30 0 0 0
02/03/2021
6.40
 8,076 6.60 6.80 6.30 0 0 0
01/03/2021
6.60
 15,660 6.60 6.70 6.30 0 0 0
26/02/2021
6.60
 11,800 6.70 6.70 6.20 0 0 0
25/02/2021
6.70
 17,900 6.70 6.90 6.40 0 0 0
24/02/2021
6.70
 46,700 6.90 7.40 6.40 0 0 0
23/02/2021
6.90
 69,520 6 7 6.10 0 0 0
22/02/2021
6
 25,600 5.90 6.30 5.90 0 0 0
19/02/2021
5.90
 34,200 6 6 5.70 0 0 0
18/02/2021
6
 32,800 5.90 6 5.60 0 0 0
17/02/2021
5.90
 14,300 6.10 6.20 5.80 0 0 0
09/02/2021
6.10
 15,500 5.90 6.20 5.80 0 0 0
08/02/2021
5.90
 31,900 5.80 5.90 5.50 0 0 0
05/02/2021
5.80
 42,722 6 6 5.50 0 0 0
04/02/2021
6
 12,900 6 6.50 5.80 0 0 0
03/02/2021
6
 25,140 5.70 6 5.50 0 0 0
02/02/2021
5.70
 58,700 5.30 5.70 5 0 0 0
01/02/2021
5.30
 32,400 5.90 6.20 5.20 0 0 0
29/01/2021
5.90
 54,040 6.10 6.40 5.40 0 0 0
28/01/2021
6.10
 26,400 6.50 6.50 6.10 0 0 0
27/01/2021
6.50
 81,600 7.20 7.70 6.40 0 0 0
26/01/2021
7.20
 156,730 6.50 7.20 6.40 0 0 0
25/01/2021
6.50
 20,035 6.10 6.70 6.20 0 0 0
22/01/2021
6.10
 59,200 6.30 6.80 6.10 0 0 0
21/01/2021
6.30
 46,900 6.40 6.70 5.80 0 0 0
20/01/2021
6.40
 26,220 7.10 7.10 5.80 0 0 0
19/01/2021
7.10
 66,902 7.70 7.70 6 0 0 0
18/01/2021
7.70
 58,800 6.70 7.70 6.50 0 0 0
15/01/2021
6.70
 60,532 6.30 6.90 6.10 0 0 0
14/01/2021
6.30
 71,312 5.60 6.30 5.60 0 0 0
13/01/2021
5.60
 43,400 5.50 5.60 5.30 0 0 0
12/01/2021
5.50
 39,500 5.80 5.80 5.10 0 0 0
11/01/2021
5.80
 12,000 5.60 5.80 5.40 0 0 0
08/01/2021
5.60
 32,000 5.10 5.60 5.20 0 0 0
07/01/2021
5.10
 28,600 5.10 5.20 5 0 0 0
06/01/2021
5.10
 19,786 5.20 5.20 5 0 0 0
05/01/2021
5.20
 23,800 5 5.20 5 0 0 0
04/01/2021
5
 28,600 5 5.10 5 0 0 0
31/12/2020
5
 11,400 5.10 5.20 5 0 0 0
30/12/2020
5.10
 30,146 5.20 5.30 5.10 0 0 0
29/12/2020
5.20
 66,200 5.40 5.40 4.90 0 0 0
28/12/2020
5.40
 300 5.30 5.90 5.40 0 100 -0.0
25/12/2020
5.30
 6,840 5.50 5.60 5.30 0 100 -0.0
24/12/2020
5.50
 6,200 5.70 5.80 5.50 0 0 0
23/12/2020
5.70
 25,636 5 5.70 5 0 0 0
22/12/2020
5
 21,000 4.90 5.40 4.90 0 0 0
21/12/2020
4.90
 2,810 4.90 5.30 4.90 0 0 0
18/12/2020
4.90
 8,370 5.10 5.10 4.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |