CTCP Xi măng Quán Triều VVMI (cqt)

6.70
-0.10
(-1.47%)
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) 		-0.70 -9.33% 8,400 0 0
6.70
7.70
6.70
2 tháng
(2026-04-20) 		-1 -12.82% 27,700 0 0
6.50
8.50
6.70
3 tháng
(2026-03-23) 		-1.70 -20% 37,100 0 0
6.50
8.50
6.70
6 tháng
(2025-12-22) 		-1.30 -16.05% 64,900 0 0
6.50
9.20
6.70
12 tháng
(2025-06-24) 		-1.67 -19.75% 135,500 0 0
6.50
9.60
6.70
24 tháng
(2024-07-01) 		-2.85 -29.52% 337,721 0 0
6.50
9.82
6.70
36 tháng
(2023-07-05) 		-3.12 -31.47% 564,050 -800 -0.0
6.50
10.69
6.70
60 tháng
(2021-07-15) 		0.81 13.57% 3,236,651 100 0.0
5.39
12.83
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/09/2020
2.14
 0 2.14 2.14 2.14 0 0 0
16/09/2020
2.14
 0 2.14 2.14 2.14 0 0 0
15/09/2020
2.14
 0 2.14 2.14 2.14 0 0 0
14/09/2020
2.14
 0 2.14 2.14 2.14 0 0 0
11/09/2020
2.14
 0 2.14 2.14 2.14 0 0 0
10/09/2020
2.14
 1,100 1.97 2.14 1.97 0 0 0
09/09/2020
2.22
 100 2.22 2.22 2.22 0 0 0
08/09/2020
2.14
 900 2.14 2.14 2.14 0 0 0
07/09/2020
2.14
 100 2.14 2.14 2.14 0 0 0
04/09/2020
2.14
 200 1.88 2.14 1.88 0 0 0
03/09/2020
2.14
 100 2.14 2.14 2.14 0 0 0
01/09/2020
1.88
 0 1.88 1.88 1.88 0 0 0
31/08/2020
1.88
 200 1.88 1.88 1.88 0 0 0
28/08/2020
2.05
 100 2.05 2.05 2.05 0 0 0
27/08/2020
2.14
 0 2.14 2.14 2.14 0 0 0
26/08/2020
2.14
 0 2.14 2.14 2.14 0 0 0
25/08/2020
2.14
 0 2.14 2.14 2.14 0 0 0
24/08/2020
2.14
 0 2.14 2.14 2.14 0 0 0
21/08/2020
2.14
 0 2.14 2.14 2.14 0 0 0
20/08/2020
2.14
 0 2.14 2.14 2.14 0 0 0
19/08/2020
2.14
 0 2.14 2.14 2.14 0 0 0
18/08/2020
2.14
 0 2.14 2.14 2.14 0 0 0
17/08/2020
2.14
 0 2.14 2.14 2.14 0 0 0
14/08/2020
2.14
 0 2.14 2.14 2.14 0 0 0
13/08/2020
2.14
 0 2.14 2.14 2.14 0 0 0
12/08/2020
2.14
 0 2.14 2.14 2.14 0 0 0
11/08/2020
2.14
 0 2.14 2.14 2.14 0 0 0
10/08/2020
2.14
 100 2.14 2.14 2.14 0 0 0
07/08/2020
1.88
 0 1.88 1.88 1.88 0 0 0
06/08/2020
1.88
 0 1.88 1.88 1.88 0 0 0
05/08/2020
1.88
 0 1.88 1.88 1.88 0 0 0
04/08/2020
1.88
 200 1.88 1.88 1.88 0 0 0
03/08/2020
1.97
 300 1.97 2.14 1.97 0 0 0
31/07/2020
2.22
 0 2.22 2.22 2.22 0 0 0
30/07/2020
2.22
 0 2.22 2.22 2.22 0 0 0
29/07/2020
2.22
 0 2.22 2.22 2.22 0 0 0
28/07/2020
2.22
 0 2.22 2.22 2.22 0 0 0
27/07/2020
2.22
 0 2.22 2.22 2.22 0 0 0
24/07/2020
2.22
 0 2.22 2.22 2.22 0 0 0
23/07/2020
2.22
 0 2.22 2.22 2.22 0 0 0
22/07/2020
2.22
 0 2.22 2.22 2.22 0 0 0
21/07/2020
2.22
 100 2.22 2.22 2.22 0 0 0
20/07/2020
2.22
 300 2.48 2.48 2.22 0 0 0
17/07/2020
2.22
 0 2.22 2.22 2.22 0 0 0
16/07/2020
2.22
 0 2.22 2.22 2.22 0 0 0
15/07/2020
2.22
 0 2.22 2.22 2.22 0 0 0
14/07/2020
2.22
 0 2.22 2.22 2.22 0 0 0
13/07/2020
2.22
 100 2.22 2.22 2.22 0 0 0
10/07/2020
2.14
 0 2.14 2.14 2.14 0 0 0
09/07/2020
2.14
 100 2.14 2.14 2.14 0 0 0
08/07/2020
1.88
 1,000 1.88 1.88 1.88 0 0 0
07/07/2020
2.14
 0 2.14 2.14 2.14 0 0 0
06/07/2020
2.14
 0 2.14 2.14 2.14 0 0 0
03/07/2020
2.14
 0 2.14 2.14 2.14 0 0 0
02/07/2020
2.14
 0 2.14 2.14 2.14 0 0 0
01/07/2020
2.14
 0 2.14 2.14 2.14 0 0 0
30/06/2020
2.14
 0 2.14 2.14 2.14 0 0 0
29/06/2020
2.14
 0 2.14 2.14 2.14 0 0 0
26/06/2020
2.14
 0 2.14 2.14 2.14 0 0 0
25/06/2020
2.14
 0 2.14 2.14 2.14 0 0 0
24/06/2020
2.14
 100 2.14 2.14 2.14 0 0 0
23/06/2020
1.88
 0 1.88 1.88 1.88 0 0 0
22/06/2020
1.88
 1,000 1.88 1.88 1.88 0 0 0
19/06/2020
2.14
 0 2.14 2.14 2.14 0 0 0
18/06/2020
2.14
 0 2.14 2.14 2.14 0 0 0
17/06/2020
2.14
 0 2.14 2.14 2.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |