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)
16/01/2020
2.31
 0 2.31 2.31 2.31 0 0 0
15/01/2020
2.31
 0 2.31 2.31 2.31 0 0 0
14/01/2020
2.31
 0 2.31 2.31 2.31 0 0 0
13/01/2020
2.31
 0 2.31 2.31 2.31 0 0 0
10/01/2020
2.31
 0 2.31 2.31 2.31 0 0 0
09/01/2020
2.31
 3,000 2.31 2.31 2.31 0 0 0
08/01/2020
2.31
 0 2.31 2.31 2.31 0 0 0
07/01/2020
2.31
 0 2.31 2.31 2.31 0 0 0
06/01/2020
2.31
 0 2.31 2.31 2.31 0 0 0
03/01/2020
2.31
 100 2.31 2.31 2.31 0 0 0
02/01/2020
2.48
 100 2.48 2.48 2.48 0 0 0
31/12/2019
2.91
 600 2.48 2.91 2.48 0 0 0
30/12/2019
2.91
 400 2.40 2.91 2.40 0 0 0
27/12/2019
2.74
 100 2.74 2.74 2.74 0 0 0
26/12/2019
2.31
 1,100 2.99 2.99 2.31 0 0 0
25/12/2019
2.65
 100 2.65 2.65 2.65 0 0 0
24/12/2019
2.31
 1,100 2.74 2.74 2.31 0 0 0
23/12/2019
2.57
 0 2.57 2.57 2.57 0 0 0
20/12/2019
2.57
 0 2.57 2.57 2.57 0 0 0
19/12/2019
2.57
 100 2.57 2.57 2.57 0 0 0
18/12/2019
2.31
 0 2.31 2.31 2.31 0 0 0
17/12/2019
2.31
 1,100 2.57 2.57 2.31 0 0 0
16/12/2019
2.31
 4,000 2.31 2.31 2.31 0 0 0
13/12/2019
2.31
 0 2.31 2.31 2.31 0 0 0
12/12/2019
2.31
 0 2.31 2.31 2.31 0 0 0
11/12/2019
2.31
 0 2.31 2.31 2.31 0 0 0
10/12/2019
2.31
 0 2.31 2.31 2.31 0 0 0
09/12/2019
2.31
 0 2.31 2.31 2.31 0 0 0
06/12/2019
2.31
 0 2.31 2.31 2.31 0 0 0
05/12/2019
2.31
 0 2.31 2.31 2.31 0 0 0
04/12/2019
2.31
 0 2.31 2.31 2.31 0 0 0
03/12/2019
2.31
 0 2.31 2.31 2.31 0 0 0
02/12/2019
2.31
 0 2.31 2.31 2.31 0 0 0
29/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
28/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
27/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
26/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
25/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
22/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
21/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
20/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
19/11/2019
1.54
 2,200 2.40 2.40 1.54 0 0 0
18/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
15/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
14/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
13/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
12/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
11/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
08/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
07/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
06/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
05/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
04/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
01/11/2019
2.31
 0 2.31 2.31 2.31 0 0 0
31/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
30/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
29/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
28/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
25/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
24/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
23/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
22/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
21/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
18/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
17/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
16/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
15/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
14/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
11/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
10/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
09/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
08/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
07/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
04/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
03/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
02/10/2019
2.31
 0 2.31 2.31 2.31 0 0 0
01/10/2019
2.31
 4,000 2.31 2.31 2.31 0 0 0
30/09/2019
2.31
 0 2.31 2.31 2.31 0 0 0
27/09/2019
2.31
 100 2.31 2.31 2.31 0 0 0
26/09/2019
2.57
 0 2.57 2.57 2.57 0 0 0
25/09/2019
2.57
 0 2.57 2.57 2.57 0 0 0
24/09/2019
2.57
 0 2.57 2.57 2.57 0 0 0
23/09/2019
2.57
 0 2.57 2.57 2.57 0 0 0
20/09/2019
2.57
 0 2.57 2.57 2.57 0 0 0
19/09/2019
2.57
 0 2.57 2.57 2.57 0 0 0
18/09/2019
2.57
 0 2.57 2.57 2.57 0 0 0
17/09/2019
2.57
 0 2.57 2.57 2.57 0 0 0
16/09/2019
2.57
 0 2.57 2.57 2.57 0 0 0
13/09/2019
2.57
 0 2.57 2.57 2.57 0 0 0
12/09/2019
2.57
 0 2.57 2.57 2.57 0 0 0
11/09/2019
2.57
 0 2.57 2.57 2.57 0 0 0
10/09/2019
2.57
 0 2.57 2.57 2.57 0 0 0
09/09/2019
2.57
 0 2.57 2.57 2.57 0 0 0
06/09/2019
2.57
 0 2.57 2.57 2.57 0 0 0
05/09/2019
2.57
 0 2.57 2.57 2.57 0 0 0
04/09/2019
2.57
 0 2.57 2.57 2.57 0 0 0
03/09/2019
2.57
 0 2.57 2.57 2.57 0 0 0
30/08/2019
2.57
 0 2.57 2.57 2.57 0 0 0
29/08/2019
2.57
 0 2.57 2.57 2.57 0 0 0
28/08/2019
2.57
 1,000 2.57 2.57 2.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |