CTCP Xi măng Quán Triều VVMI (cqt)

8.70
-0.10
(-1.14%)
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) 		-0.10 -1.12% 9,200 0 0
8
8.90
8.70
2 tháng
(2026-01-19) 		0.80 10% 12,000 0 0
6.80
8.90
8.70
3 tháng
(2025-12-18) 		0.70 8.64% 20,900 0 0
6.80
9.20
8.70
6 tháng
(2025-09-19) 		-0.70 -7.37% 35,100 0 0
6.80
9.50
8.70
12 tháng
(2025-03-24) 		-0.16 -1.73% 114,200 0 0
6.80
9.60
8.70
24 tháng
(2024-03-28) 		-0.41 -4.40% 317,240 0 0
6.80
10.44
8.70
36 tháng
(2023-04-03) 		-1.38 -13.55% 609,350 100 0.0
6.80
11.03
8.70
60 tháng
(2021-04-13) 		2.64 42.89% 3,408,451 100 0.0
5.22
12.83
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/06/2020
2.14
 300 2.14 2.14 2.14 0 0 0
15/06/2020
2.14
 0 2.14 2.14 2.14 0 0 0
12/06/2020
2.14
 0 2.14 2.14 2.14 0 0 0
11/06/2020
2.14
 100 2.14 2.14 2.14 0 0 0
10/06/2020
1.88
 0 1.88 1.88 1.88 0 0 0
09/06/2020
1.88
 200 1.88 1.88 1.88 0 0 0
08/06/2020
2.14
 700 1.88 2.14 1.88 0 0 0
05/06/2020
2.14
 700 1.88 2.14 1.88 0 0 0
04/06/2020
2.14
 500 2.14 2.14 2.14 0 0 0
03/06/2020
1.88
 200 1.88 1.88 1.88 0 0 0
02/06/2020
1.88
 1,100 1.88 2.14 1.88 0 0 0
01/06/2020
2.14
 0 2.14 2.14 2.14 0 0 0
29/05/2020
2.14
 0 2.14 2.14 2.14 0 0 0
28/05/2020
2.14
 0 2.14 2.14 2.14 0 0 0
27/05/2020
2.14
 0 2.14 2.14 2.14 0 0 0
26/05/2020
2.14
 0 2.14 2.14 2.14 0 0 0
25/05/2020
2.14
 0 2.14 2.14 2.14 0 0 0
22/05/2020
2.14
 0 2.14 2.14 2.14 0 0 0
21/05/2020
2.14
 0 2.14 2.14 2.14 0 0 0
20/05/2020
2.14
 0 2.14 2.14 2.14 0 0 0
19/05/2020
2.14
 0 2.14 2.14 2.14 0 0 0
18/05/2020
2.14
 0 2.14 2.14 2.14 0 0 0
15/05/2020
2.14
 1,000 2.14 2.14 2.14 0 0 0
14/05/2020
2.40
 0 2.40 2.40 2.40 0 0 0
13/05/2020
2.57
 2,600 2.40 2.57 2.40 0 0 0
12/05/2020
2.65
 0 2.65 2.65 2.65 0 0 0
11/05/2020
2.65
 0 2.65 2.65 2.65 0 0 0
08/05/2020
2.65
 3,100 3.51 3.51 2.65 0 0 0
07/05/2020
3.08
 100 3.08 3.08 3.08 0 0 0
06/05/2020
2.74
 0 2.74 2.74 2.74 0 0 0
05/05/2020
2.74
 200 2.74 2.74 2.74 0 0 0
04/05/2020
2.48
 100 2.48 2.48 2.48 0 0 0
29/04/2020
2.22
 500 2.22 2.22 2.22 0 0 0
28/04/2020
2.31
 0 2.31 2.31 2.31 0 0 0
27/04/2020
2.31
 0 2.31 2.31 2.31 0 0 0
24/04/2020
2.31
 1,200 2.31 2.31 2.31 0 0 0
23/04/2020
2.65
 400 2.65 2.65 2.65 0 0 0
22/04/2020
3.08
 0 3.08 3.08 3.08 0 0 0
21/04/2020
3.08
 100 3.08 3.08 3.08 0 0 0
20/04/2020
2.74
 1,300 2.74 2.74 2.74 0 0 0
17/04/2020
2.65
 2,400 2.14 2.65 2.14 0 0 0
16/04/2020
2.31
 200 2.31 2.31 2.31 0 0 0
15/04/2020
2.05
 200 2.05 2.05 2.05 0 0 0
14/04/2020
1.80
 500 1.80 1.80 1.80 0 0 0
13/04/2020
1.63
 1,500 1.63 1.63 1.63 0 0 0
10/04/2020
1.45
 0 1.45 1.45 1.45 0 0 0
09/04/2020
1.45
 0 1.45 1.45 1.45 0 0 0
08/04/2020
1.45
 0 1.45 1.45 1.45 0 0 0
07/04/2020
1.45
 0 1.45 1.45 1.45 0 0 0
06/04/2020
1.45
 0 1.45 1.45 1.45 0 0 0
03/04/2020
1.45
 0 1.45 1.45 1.45 0 0 0
01/04/2020
1.45
 0 1.45 1.45 1.45 0 0 0
31/03/2020
1.45
 0 1.45 1.45 1.45 0 0 0
30/03/2020
1.45
 0 1.45 1.45 1.45 0 0 0
27/03/2020
1.45
 0 1.45 1.45 1.45 0 0 0
26/03/2020
1.45
 0 1.45 1.45 1.45 0 0 0
25/03/2020
1.45
 0 1.45 1.45 1.45 0 0 0
24/03/2020
1.45
 0 1.45 1.45 1.45 0 0 0
23/03/2020
1.45
 0 1.45 1.45 1.45 0 0 0
20/03/2020
1.45
 0 1.45 1.45 1.45 0 0 0
19/03/2020
1.45
 0 1.45 1.45 1.45 0 0 0
18/03/2020
1.45
 0 1.45 1.45 1.45 0 0 0
17/03/2020
1.45
 0 1.45 1.45 1.45 0 0 0
16/03/2020
1.45
 0 1.45 1.45 1.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |