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
(2026-07-01) 		-0.90 -2.93% 586,200 0 0
29.60
30.80
29.70
2 tháng
(2026-06-01) 		-0.43 -1.43% 1,029,200 0 0
29.60
31.39
29.70
3 tháng
(2026-05-04) 		-0.24 -0.79% 1,362,600 0 0
29.60
31.39
29.70
6 tháng
(2026-02-02) 		-0.62 -2.05% 2,239,300 0 0
29.60
31.39
29.70
12 tháng
(2025-08-05) 		-0.43 -1.43% 4,338,400 0 0
29.55
31.98
29.70
24 tháng
(2024-08-12) 		3.49 13.27% 6,977,080 0 0
25.37
36.64
29.70
36 tháng
(2023-08-16) 		4.51 17.84% 7,691,013 -900 -0.0
23.57
36.64
29.70
60 tháng
(2021-08-26) 		9.80 49.02% 8,027,429 -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)
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
13/11/2020
13.22
 701 13.22 13.22 13.22 0 0 0
12/11/2020
13.51
 2,342 14.98 14.98 12.13 0 0 0
11/11/2020
14.90
 400 15.71 15.71 13.22 100 0 0.0
10/11/2020
14.98
 100 14.98 14.98 14.98 0 0 0
09/11/2020
14.25
 600 13.51 14.25 13.51 0 0 0
06/11/2020
13.22
 520 13.22 13.22 13.22 0 0 0
05/11/2020
13.59
 0 13.59 13.59 13.59 0 0 0
04/11/2020
13.88
 2,970 13.88 13.88 13.15 0 0 0
03/11/2020
12.78
 12,920 13.22 13.51 12.78 0 100 -0.0
02/11/2020
13.88
 1,500 13.88 13.88 13.88 0 0 0
30/10/2020
14.61
 0 14.61 14.61 14.61 0 0 0
29/10/2020
14.61
 624 14.61 14.61 14.61 0 0 0
28/10/2020
13.22
 670 14.25 14.25 13.22 0 0 0
27/10/2020
14.61
 208 14.61 14.61 14.61 0 0 0
26/10/2020
14.61
 999 14.98 14.98 14.61 0 0 0
23/10/2020
14.98
 1,471 14.98 14.98 14.98 0 0 0
22/10/2020
15.34
 0 15.34 15.34 15.34 0 0 0
21/10/2020
15.34
 3,884 15.34 15.34 15.34 0 0 0
20/10/2020
15.34
 2,670 15.34 15.34 15.34 0 0 0
19/10/2020
15.49
 1,710 14.76 15.49 14.76 0 0 0
16/10/2020
15.71
 3,500 15.34 16.07 15.71 0 0 0
15/10/2020
15.34
 800 16.07 16.07 15.34 100 0 0.0
14/10/2020
15.49
 1,000 15.41 15.49 14.98 0 0 0
13/10/2020
15.34
 5,100 16.22 16.22 15.34 0 0 0
12/10/2020
16.07
 11,826 16.44 16.51 16.07 0 0 0
09/10/2020
16.80
 2,828 16.51 17.46 16.07 0 0 0
08/10/2020
17.53
 4,749 17.53 17.61 17.31 0 0 0
07/10/2020
17.53
 25,556 17.17 18.26 16.80 0 0 0
06/10/2020
17.17
 6,337 16.80 17.17 16.44 100 0 0.0
05/10/2020
17.24
 40,124 17.39 17.68 17.17 0 0 0
02/10/2020
17.31
 17,824 17.31 17.90 17.24 100 0 0.0
01/10/2020
18.26
 32,581 15.93 18.26 15.93 0 0 0
30/09/2020
16.14
 5,492 14.98 16.14 14.98 0 0 0
29/09/2020
15.63
 4,907 16.07 16.14 15.12 0 0 0
28/09/2020
16.36
 9,989 15.71 16.73 14.68 0 0 0
25/09/2020
15.12
 1,920 16.07 16.07 15.12 0 0 0
24/09/2020
15.41
 8,735 16.29 16.29 15.34 0 0 0
23/09/2020
16.07
 4,374 15.71 16.80 15.71 0 0 0
22/09/2020
15.71
 1,647 17.17 17.17 15.41 0 0 0
21/09/2020
16.07
 3,443 16.07 16.14 16.07 0 0 0
18/09/2020
16.44
 6,836 16.14 17.09 16.07 0 0 0
17/09/2020
16.80
 33,150 17.02 17.31 16.80 0 0 0
16/09/2020
16.80
 22,200 16.95 17.53 16.80 0 0 0
15/09/2020
17.17
 44,378 15.78 17.90 15.34 0 0 0
14/09/2020
15.63
 13,191 16.80 17.53 15.34 0 0 0
11/09/2020
17.46
 15,372 18.12 18.12 16.07 10 0 0.0
10/09/2020
17.68
 8,193 17.68 17.68 17.68 0 0 0
09/09/2020
16.88
 7,221 14.54 16.88 14.54 0 0 0
08/09/2020
14.54
 28,893 14.54 17.02 14.54 50 0 0.0
07/09/2020
17.02
 800 17.02 17.02 17.02 0 0 0
04/09/2020
20.02
 2,708 20.02 20.02 20.02 0 0 0
03/09/2020
23.52
 122 23.52 23.52 23.52 0 0 0
01/09/2020
23.52
 347 23.52 23.52 23.52 50 0 0.0
31/08/2020
23.52
 2,436 23.52 23.52 23.52 0 0 0
28/08/2020
24.18
 13,883 32.65 32.65 24.18 100 0 0.0
27/08/2020
28.42
 16,839 28.42 28.42 28.42 0 0 0
26/08/2020
24.77
 5,700 24.77 24.77 24.77 0 0 0
25/08/2020
21.55
 12,200 21.55 21.55 21.55 0 0 0
24/08/2020
18.77
 4,081 18.77 18.77 18.77 0 0 0
21/08/2020
16.36
 700 16.36 16.36 16.36 0 0 0
20/08/2020
14.25
 500 14.25 14.25 14.25 0 0 0
19/08/2020
12.42
 1,100 12.42 12.42 12.42 0 0 0
18/08/2020
8.91
 0 8.91 8.91 8.91 0 0 0
30/11/-0001
24.47
 5,800 24.40 24.47 23.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |