CTCP Xi măng và Xây dựng Quảng Ninh (qnc)

5.40
0
(0%)
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) 		-0.10 -1.82% 57,100 0 0
5
5.50
5.40
2 tháng
(2026-04-20) 		0 0% 89,400 0 0
4.90
5.60
5.40
3 tháng
(2026-03-23) 		-0.50 -8.47% 120,300 0 0
4.90
5.90
5.40
6 tháng
(2025-12-22) 		-0.40 -6.90% 281,400 0 0
4.90
6.20
5.40
12 tháng
(2025-06-24) 		-0.70 -11.48% 1,056,100 2,100 0.0
4.90
6.70
5.40
24 tháng
(2024-07-01) 		-1.40 -20.59% 2,131,723 -4,478 0.0
4.90
7.20
5.40
36 tháng
(2023-07-05) 		-1.30 -19.40% 4,449,509 -4,478 0.0
4.90
9.30
5.40
60 tháng
(2021-07-15) 		-1.40 -20.59% 24,039,609 -13,924 -0.1
4.30
14.80
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2020
3.20
 5,109 3.20 3.20 2.90 0 0 0
08/06/2020
3.20
 13 3.20 3.20 3.20 0 0 0
05/06/2020
3.20
 0 3.20 3.20 3.20 0 0 0
04/06/2020
3.20
 0 3.20 3.20 3.20 0 0 0
03/06/2020
3.20
 2,000 3.50 3.50 3.20 0 0 0
02/06/2020
3.50
 5,000 3.50 3.50 3.50 0 0 0
01/06/2020
3.50
 1,710 3.70 3.70 3.40 0 0 0
29/05/2020
3.70
 200 3.40 3.70 3.20 0 0 0
28/05/2020
3.40
 1,124 3.10 3.40 3.20 0 0 0
27/05/2020
3.10
 108 2.90 3.10 3.10 0 0 0
26/05/2020
2.90
 3,200 2.90 2.90 2.90 0 0 0
25/05/2020
2.90
 8,000 2.90 2.90 2.70 0 0 0
22/05/2020
2.90
 20 2.90 2.90 2.90 0 0 0
21/05/2020
2.90
 5,000 3.20 3.20 2.90 0 0 0
20/05/2020
3.20
 710 3.50 3.50 3.20 0 0 0
19/05/2020
3.50
 1,310 3.80 3.80 3.50 0 0 0
18/05/2020
3.80
 100 4.20 4.20 3.80 0 0 0
15/05/2020
4.20
 0 4.20 4.20 4.20 0 0 0
14/05/2020
4.20
 384 4 4.40 4 0 0 0
13/05/2020
4
 5,124 4 4.40 4 0 0 0
12/05/2020
4
 1,400 3.70 4 3.40 0 0 0
11/05/2020
3.70
 9,390 3.40 3.70 3.20 0 0 0
08/05/2020
3.40
 5,400 3.10 3.40 3.40 0 0 0
07/05/2020
3.10
 1,621 2.90 3.10 2.90 0 0 0
06/05/2020
2.90
 14,700 2.70 2.90 2.80 0 0 0
05/05/2020
2.70
 4,800 2.70 2.70 2.70 0 0 0
04/05/2020
2.70
 1,700 2.70 2.70 2.70 0 0 0
29/04/2020
2.70
 21 2.70 2.70 2.70 0 0 0
28/04/2020
2.70
 500 2.70 2.70 2.70 0 0 0
27/04/2020
2.70
 300 2.70 2.70 2.70 0 0 0
24/04/2020
2.70
 0 2.70 2.70 2.70 0 0 0
23/04/2020
2.70
 6 2.70 2.70 2.70 0 0 0
22/04/2020
2.70
 500 2.80 2.80 2.70 0 0 0
21/04/2020
2.80
 5 2.80 2.80 2.80 0 0 0
20/04/2020
2.80
 500 2.60 2.80 2.80 0 0 0
17/04/2020
2.60
 1,510 2.60 2.60 2.60 0 0 0
16/04/2020
2.60
 300 2.50 2.60 2.60 0 0 0
15/04/2020
2.50
 100 2.50 2.50 2.50 0 0 0
14/04/2020
2.50
 456 2.40 2.50 2.50 0 0 0
13/04/2020
2.40
 400 2.20 2.40 2.40 0 0 0
10/04/2020
2.20
 0 2.20 2.20 2.20 0 0 0
09/04/2020
2.20
 200 2 2.20 2.20 0 0 0
08/04/2020
2
 0 2 2 2 0 0 0
07/04/2020
2
 55 2 2 2 0 0 0
06/04/2020
2
 300 2.10 2.10 2 0 0 0
03/04/2020
2.10
 400 2.20 2.20 2.10 0 0 0
01/04/2020
2.20
 0 2.20 2.20 2.20 0 0 0
31/03/2020
2.20
 79 2.20 2.20 2.20 0 0 0
30/03/2020
2.20
 2,000 2.40 2.40 2.20 0 0 0
27/03/2020
2.40
 2,100 2.40 2.40 2.40 0 0 0
26/03/2020
2.40
 100 2.20 2.40 2.40 0 0 0
25/03/2020
2.20
 2,620 2.30 2.30 2.10 0 0 0
24/03/2020
2.30
 200 2.10 2.30 2.30 0 0 0
23/03/2020
2.10
 200 2.30 2.30 2.10 0 0 0
20/03/2020
2.30
 800 2.50 2.60 2.30 0 0 0
19/03/2020
2.50
 2,200 2.50 2.60 2.30 0 100 -0.0
18/03/2020
2.50
 600 2.30 2.50 2.50 0 0 0
17/03/2020
2.30
 17 2.30 2.30 2.30 0 0 0
16/03/2020
2.30
 715 2.50 2.50 2.30 0 0 0
13/03/2020
2.50
 200 2.70 2.70 2.50 0 200 -0.0
12/03/2020
2.70
 1,100 3 3 2.70 0 400 -0.0
11/03/2020
3
 4,600 3.30 3.30 3 0 0 0
10/03/2020
3.30
 500 3.60 3.60 3.30 0 0 0
09/03/2020
3.60
 1,800 4 4 3.60 0 0 0
06/03/2020
4
 4,200 4.40 4.40 4 0 0 0
05/03/2020
4.40
 0 4.40 4.40 4.40 0 0 0
04/03/2020
4.40
 0 4.40 4.40 4.40 0 0 0
03/03/2020
4.40
 5,000 4.40 4.50 4.40 0 0 0
02/03/2020
4.40
 8,020 4 4.40 4.40 0 0 0
28/02/2020
4
 8,700 3.70 4 4 0 0 0
27/02/2020
3.70
 2,032 3.40 3.70 3.70 0 0 0
26/02/2020
3.40
 4,710 3.10 3.40 2.80 0 0 0
25/02/2020
3.10
 7,100 3 3.10 2.70 0 0 0
24/02/2020
3
 7,400 2.80 3 3 0 0 0
21/02/2020
2.80
 800 2.60 2.80 2.80 0 0 0
20/02/2020
2.60
 862 2.40 2.60 2.60 0 0 0
19/02/2020
2.40
 200 2.20 2.40 2.40 0 0 0
18/02/2020
2.20
 600 2 2.20 2.20 0 0 0
17/02/2020
2
 1,104 1.90 2 2 0 0 0
14/02/2020
1.90
 1,600 1.80 1.90 1.90 0 0 0
13/02/2020
1.80
 500 2 2 1.80 0 0 0
12/02/2020
2
 2,300 2 2 2 0 0 0
11/02/2020
2
 300 2 2 2 0 0 0
10/02/2020
2
 100 1.90 2 2 0 0 0
07/02/2020
1.90
 1,200 1.90 1.90 1.80 0 0 0
06/02/2020
1.90
 0 1.90 1.90 1.90 0 0 0
05/02/2020
1.90
 0 1.90 1.90 1.90 0 0 0
04/02/2020
1.90
 0 1.90 1.90 1.90 0 0 0
03/02/2020
1.90
 0 1.90 1.90 1.90 0 0 0
31/01/2020
1.90
 2,000 1.80 1.90 1.90 0 0 0
30/01/2020
1.80
 0 1.80 1.80 1.80 0 0 0
22/01/2020
1.80
 60 1.80 1.80 1.80 0 0 0
21/01/2020
1.80
 0 1.80 1.80 1.80 0 0 0
20/01/2020
1.80
 12 1.80 1.80 1.80 0 0 0
17/01/2020
1.80
 0 1.80 1.80 1.80 0 0 0
16/01/2020
1.80
 0 1.80 1.80 1.80 0 0 0
15/01/2020
1.80
 72 1.80 1.80 1.80 0 0 0
14/01/2020
1.80
 0 1.80 1.80 1.80 0 0 0
13/01/2020
1.80
 0 1.80 1.80 1.80 0 0 0
10/01/2020
1.80
 100 2 2 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |