CTCP Cảng Quảng Ninh (cqn)

29.70
-0.10
(-0.34%)
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
(2026-08-18) 		-0.90 -2.93% 1,006,800 0 0
29.50
31.50
29.70
2 tháng
(2026-07-20) 		-0.10 -0.33% 1,727,800 0 0
29.50
31.50
29.70
3 tháng
(2026-06-19) 		-0.30 -1% 2,211,600 0 0
29.50
31.50
29.70
6 tháng
(2026-03-23) 		-0.53 -1.74% 3,374,200 0 0
28.87
31.50
29.70
12 tháng
(2025-09-22) 		-0.43 -1.43% 5,667,900 0 0
28.87
31.98
29.70
24 tháng
(2024-09-27) 		3.96 15.33% 9,127,074 0 0
25.37
36.64
29.70
36 tháng
(2023-10-03) 		2.70 9.96% 10,417,632 -900 -0.0
16.77
36.64
29.70
60 tháng
(2021-10-13) 		10.47 54.18% 11,483,886 -800 -0.0
12.73
36.64
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
16.88
 5,650 16.08 18.49 16.08 0 0 0
09/04/2021
16.96
 1,500 16.88 17.28 16.88 0 0 0
08/04/2021
16.88
 3,800 16.72 16.88 16.72 0 0 0
07/04/2021
19.78
 31,300 16.88 19.78 14.87 0 0 0
06/04/2021
17.53
 16,368 15.27 17.53 15.27 0 0 0
05/04/2021
15.27
 2,000 15.27 15.27 15.27 0 0 0
02/04/2021
16.08
 225 13.43 16.08 13.43 0 0 0
01/04/2021
14.79
 3,729 14.79 14.79 14.47 0 0 0
31/03/2021
14.79
 0 14.79 14.79 14.79 0 0 0
30/03/2021
14.79
 30 14.79 14.79 14.79 0 0 0
29/03/2021
14.47
 500 14.87 14.87 14.47 0 0 0
26/03/2021
15.27
 0 15.27 15.27 15.27 0 0 0
25/03/2021
15.27
 145 15.27 15.27 15.27 0 0 0
24/03/2021
14.07
 2,900 13.67 14.07 13.67 0 0 0
23/03/2021
13.67
 0 13.67 13.67 13.67 0 0 0
22/03/2021
13.67
 2,000 13.67 13.67 13.67 0 0 0
19/03/2021
14.07
 6,178 13.26 14.07 13.26 0 0 0
18/03/2021
13.75
 3,300 13.43 13.75 13.43 0 0 0
17/03/2021
13.43
 400 13.26 13.43 13.26 0 0 0
16/03/2021
13.02
 100 13.02 13.02 13.02 0 0 0
15/03/2021
13.59
 300 13.59 13.59 13.59 0 0 0
12/03/2021
13.51
 100 13.51 13.51 13.51 0 0 0
11/03/2021
13.02
 257 13.02 13.02 13.02 0 0 0
10/03/2021
12.94
 700 12.94 12.94 12.94 0 0 0
09/03/2021
13.26
 210 13.26 13.26 13.26 0 0 0
08/03/2021
13.51
 0 13.51 13.51 13.51 0 0 0
05/03/2021
13.51
 351 13.51 13.51 13.51 0 0 0
04/03/2021
13.51
 74 13.51 13.51 13.51 0 0 0
03/03/2021
13.43
 2,400 13.51 13.51 13.34 0 0 0
02/03/2021
13.51
 1,000 13.67 13.67 13.51 0 0 0
01/03/2021
13.75
 0 13.75 13.75 13.75 0 0 0
26/02/2021
13.75
 53 13.75 13.75 13.75 0 0 0
25/02/2021
13.75
 0 13.75 13.75 13.75 0 0 0
24/02/2021
13.75
 1,200 13.75 13.75 13.75 0 0 0
23/02/2021
14.47
 100 14.47 14.47 14.47 0 0 0
22/02/2021
13.26
 604 13.26 13.26 13.26 0 0 0
19/02/2021
13.26
 1,600 13.26 13.26 13.26 0 0 0
18/02/2021
12.78
 200 12.78 12.78 12.78 0 0 0
17/02/2021
13.26
 598 12.46 13.26 12.46 0 0 0
09/02/2021
13.59
 100 11.82 13.59 13.59 0 0 0
08/02/2021
11.82
 800 12.86 12.86 11.82 0 0 0
05/02/2021
12.86
 3,610 13.26 13.43 12.86 0 0 0
04/02/2021
13.26
 1,398 13.26 13.26 12.86 0 0 0
03/02/2021
13.59
 2,149 12.94 13.59 12.94 0 0 0
02/02/2021
12.94
 9 12.94 12.94 12.94 0 0 0
01/02/2021
14.07
 1 14.07 14.07 14.07 0 0 0
29/01/2021
14.07
 600 12.46 14.07 12.30 0 0 0
28/01/2021
12.86
 2,400 12.86 13.26 12.86 0 0 0
27/01/2021
14.39
 0 14.39 14.39 14.39 0 0 0
26/01/2021
14.39
 766 14.31 14.47 14.31 0 0 0
25/01/2021
14.31
 1,100 14.23 14.31 14.23 0 0 0
22/01/2021
13.99
 0 13.99 13.99 13.99 0 0 0
21/01/2021
13.99
 300 13.99 13.99 13.99 0 0 0
20/01/2021
13.99
 300 13.99 13.99 13.99 0 0 0
19/01/2021
13.75
 1,200 14.63 14.63 13.75 0 0 0
18/01/2021
14.87
 3,000 14.23 14.87 14.23 0 0 0
15/01/2021
14.31
 4,175 14.15 14.31 13.83 0 0 0
14/01/2021
14.15
 1,000 14.15 14.15 14.15 0 0 0
13/01/2021
14.15
 3,310 14.15 14.15 14.15 0 0 0
12/01/2021
13.51
 1,040 14.07 14.07 13.51 0 0 0
11/01/2021
14.07
 2,301 14.07 14.07 14.07 0 0 0
08/01/2021
13.99
 10 13.99 13.99 13.99 0 0 0
07/01/2021
14.07
 200 13.91 14.07 13.91 0 0 0
06/01/2021
14.15
 2,110 14.15 14.15 14.07 0 0 0
05/01/2021
14.07
 200 14.07 14.07 14.07 0 0 0
04/01/2021
14.07
 110 14.07 14.07 14.07 0 0 0
31/12/2020
13.02
 1,370 13.02 13.02 13.02 0 0 0
30/12/2020
14.07
 20 14.07 14.07 14.07 0 0 0
29/12/2020
13.91
 871 14.15 14.15 13.83 0 0 0
28/12/2020
14.15
 0 14.15 14.15 14.15 0 0 0
25/12/2020
14.15
 112 14.15 14.15 14.15 0 0 0
24/12/2020
13.10
 600 13.10 13.10 13.10 0 0 0
23/12/2020
13.83
 214 13.99 13.99 13.83 0 10 -0.0
22/12/2020
14.15
 0 14.15 14.15 14.15 0 0 0
21/12/2020
14.15
 0 14.15 14.15 14.15 0 0 0
18/12/2020
14.15
 100 14.15 14.15 14.15 0 0 0
17/12/2020
14.15
 0 14.15 14.15 14.15 0 0 0
16/12/2020
14.07
 2,500 14.47 14.47 14.07 0 0 0
15/12/2020
14.63
 570 14.87 14.87 14.63 0 0 0
14/12/2020
15.19
 0 15.19 15.19 15.19 0 0 0
11/12/2020
15.19
 0 15.19 15.19 15.19 0 0 0
10/12/2020
15.19
 0 15.19 15.19 15.19 0 0 0
09/12/2020
15.11
 310 15.44 15.44 15.11 0 0 0
08/12/2020
15.27
 6,165 15.84 15.84 15.27 0 0 0
07/12/2020
15.84
 2,238 15.84 15.84 15.84 0 0 0
04/12/2020
15.84
 202 15.84 15.84 15.84 0 0 0
03/12/2020
16.08
 2,250 15.68 16.08 15.68 0 0 0
02/12/2020
16.08
 4,400 14.87 16.08 14.87 0 0 0
01/12/2020
14.31
 3,928 14.07 14.31 14.07 0 0 0
30/11/2020
14.47
 881 13.51 14.47 13.51 0 0 0
27/11/2020
14.87
 100 14.87 14.87 14.87 0 0 0
26/11/2020
14.95
 611 14.87 14.95 14.87 0 0 0
25/11/2020
14.95
 702 14.87 14.95 14.87 0 0 0
24/11/2020: Quyền mua cổ phiếu: 1000/499 Giá: 13.5 (Volume + 49.90%, Ratio=0.50)
24/11/2020
15.03
 100 15.03 15.03 15.03 0 0 0
23/11/2020
13.59
 5,870 13.59 13.88 13.59 0 0 0
20/11/2020
13.59
 3,100 14.32 14.32 13.51 0 0 0
19/11/2020
14.32
 3,878 14.32 14.32 13.59 0 0 0
18/11/2020
14.46
 2,298 11.76 14.61 11.76 0 0 0
17/11/2020
13.51
 5,573 13.37 14.25 13.22 0 0 0
16/11/2020
13.22
 100 13.22 13.22 13.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |