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)
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
13/03/2020
1.45
 0 1.45 1.45 1.45 0 0 0
12/03/2020
1.45
 0 1.45 1.45 1.45 0 0 0
11/03/2020
1.45
 0 1.45 1.45 1.45 0 0 0
10/03/2020
1.45
 2,000 1.45 1.45 1.45 0 0 0
09/03/2020
2.31
 0 2.31 2.31 2.31 0 0 0
06/03/2020
2.31
 0 2.31 2.31 2.31 0 0 0
05/03/2020
2.31
 0 2.31 2.31 2.31 0 0 0
04/03/2020
2.31
 0 2.31 2.31 2.31 0 0 0
03/03/2020
2.31
 0 2.31 2.31 2.31 0 0 0
02/03/2020
2.31
 0 2.31 2.31 2.31 0 0 0
28/02/2020
2.31
 0 2.31 2.31 2.31 0 0 0
27/02/2020
2.31
 0 2.31 2.31 2.31 0 0 0
26/02/2020
2.31
 0 2.31 2.31 2.31 0 0 0
25/02/2020
2.31
 0 2.31 2.31 2.31 0 0 0
24/02/2020
2.31
 0 2.31 2.31 2.31 0 0 0
21/02/2020
2.31
 0 2.31 2.31 2.31 0 0 0
20/02/2020
2.31
 0 2.31 2.31 2.31 0 0 0
19/02/2020
2.31
 0 2.31 2.31 2.31 0 0 0
18/02/2020
2.31
 0 2.31 2.31 2.31 0 0 0
17/02/2020
2.31
 0 2.31 2.31 2.31 0 0 0
14/02/2020
2.31
 0 2.31 2.31 2.31 0 0 0
13/02/2020
2.31
 0 2.31 2.31 2.31 0 0 0
12/02/2020
2.31
 0 2.31 2.31 2.31 0 0 0
11/02/2020
2.31
 0 2.31 2.31 2.31 0 0 0
10/02/2020
2.31
 0 2.31 2.31 2.31 0 0 0
07/02/2020
2.31
 0 2.31 2.31 2.31 0 0 0
06/02/2020
2.31
 0 2.31 2.31 2.31 0 0 0
05/02/2020
2.31
 0 2.31 2.31 2.31 0 0 0
04/02/2020
2.31
 0 2.31 2.31 2.31 0 0 0
03/02/2020
2.31
 0 2.31 2.31 2.31 0 0 0
31/01/2020
2.31
 100 2.31 2.31 2.31 0 0 0
30/01/2020
1.97
 1,200 2.65 2.65 1.97 1,000 0 0.0
22/01/2020
2.31
 0 2.31 2.31 2.31 0 0 0
21/01/2020
2.31
 0 2.31 2.31 2.31 0 0 0
20/01/2020
2.31
 0 2.31 2.31 2.31 0 0 0
17/01/2020
2.31
 0 2.31 2.31 2.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |