CTCP Cảng Quảng Ninh (cqn)

29.70
0.10
(0.34%)
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
(2026-07-01) 		-0.90 -2.93% 586,200 0 0
29.60
30.80
29.70
2 tháng
(2026-06-01) 		-0.43 -1.43% 1,029,200 0 0
29.60
31.39
29.70
3 tháng
(2026-05-04) 		-0.24 -0.79% 1,362,600 0 0
29.60
31.39
29.70
6 tháng
(2026-02-02) 		-0.62 -2.05% 2,239,300 0 0
29.60
31.39
29.70
12 tháng
(2025-08-05) 		-0.43 -1.43% 4,338,400 0 0
29.55
31.98
29.70
24 tháng
(2024-08-12) 		3.49 13.27% 6,977,080 0 0
25.37
36.64
29.70
36 tháng
(2023-08-16) 		4.51 17.84% 7,691,013 -900 -0.0
23.57
36.64
29.70
60 tháng
(2021-08-26) 		9.80 49.02% 8,027,429 -800 -0.0
12.73
36.64
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2026
30.42
 27,100 30.23 30.42 30.23 0 0 0
09/03/2026
30.13
 5,000 30.42 30.42 30.13 0 0 0
06/03/2026
30.42
 17,200 30.33 30.42 30.33 0 0 0
05/03/2026
30.52
 18,500 30.42 30.52 30.13 0 0 0
04/03/2026
30.72
 30,400 35.17 35.17 30.04 0 0 0
03/03/2026
30.62
 22,000 30.62 30.72 30.42 0 0 0
02/03/2026
30.52
 8,900 31.10 31.10 30.52 0 0 0
27/02/2026
31.20
 17,300 30.91 31.20 30.91 0 0 0
26/02/2026
31.01
 12,000 30.91 31.01 30.62 0 0 0
25/02/2026
30.91
 15,800 30.81 31.01 30.81 0 0 0
24/02/2026
30.91
 19,500 31.01 31.01 30.72 0 0 0
23/02/2026
31.01
 900 31.10 31.10 31.01 0 0 0
13/02/2026
31.10
 13,300 31.01 31.20 31.01 0 0 0
12/02/2026
31.20
 12,100 30.33 31.20 30.33 0 0 0
11/02/2026
30.42
 14,100 30.23 30.42 30.13 0 0 0
10/02/2026
30.33
 13,200 30.42 30.42 30.04 0 0 0
09/02/2026
30.42
 12,500 30.23 30.52 30.23 0 0 0
06/02/2026
30.42
 14,600 30.42 30.42 30.13 0 0 0
05/02/2026
30.42
 16,200 30.33 30.52 30.33 0 0 0
04/02/2026
30.42
 11,200 30.04 30.42 30.04 0 0 0
03/02/2026
30.52
 14,100 30.33 30.52 30.13 0 0 0
02/02/2026
30.42
 9,500 30.33 30.42 30.23 0 0 0
30/01/2026
30.33
 12,000 30.23 30.42 30.04 0 0 0
29/01/2026
30.33
 8,900 30.23 30.33 30.13 0 0 0
28/01/2026
30.52
 31,000 29.94 30.62 29.84 0 0 0
27/01/2026
29.55
 13,300 30.04 30.13 29.55 0 0 0
26/01/2026
30.23
 14,600 30.13 30.23 29.07 0 0 0
23/01/2026
30.72
 45,500 30.72 30.72 28.68 0 0 0
22/01/2026
30.81
 13,000 30.62 30.81 30.62 0 0 0
21/01/2026
30.72
 14,000 30.52 30.72 30.52 0 0 0
20/01/2026
30.62
 19,100 30.52 30.62 30.52 0 0 0
19/01/2026
30.52
 8,100 30.62 30.62 30.52 0 0 0
16/01/2026
30.72
 26,700 30.81 30.81 30.33 0 0 0
15/01/2026
30.52
 13,700 30.72 30.91 30.52 0 0 0
14/01/2026
30.81
 11,200 30.72 30.81 30.62 0 0 0
13/01/2026
31.20
 34,500 30.33 31.20 30.04 0 0 0
12/01/2026
30.52
 20,400 30.42 30.52 30.04 0 0 0
09/01/2026
30.52
 21,900 30.42 30.52 30.04 0 0 0
08/01/2026
30.52
 25,000 30.33 30.62 30.04 0 0 0
07/01/2026
30.42
 26,200 30.42 30.42 30.23 0 0 0
06/01/2026
30.52
 10,100 30.33 30.52 30.33 0 0 0
05/01/2026
30.52
 25,100 30.23 30.52 30.13 0 0 0
31/12/2025
30.33
 9,900 30.23 30.33 30.04 0 0 0
30/12/2025
30.33
 13,800 30.33 30.33 30.04 0 0 0
29/12/2025
30.42
 16,200 30.33 30.42 30.23 0 0 0
26/12/2025
30.42
 16,400 30.33 30.42 30.04 0 0 0
25/12/2025
30.23
 13,200 30.42 30.42 30.23 0 0 0
24/12/2025
30.52
 8,200 30.04 30.52 30.04 0 0 0
23/12/2025
30.52
 22,100 30.33 30.52 30.04 0 0 0
22/12/2025
30.42
 12,400 30.13 30.42 30.13 0 0 0
19/12/2025
30.23
 8,900 30.23 30.23 30.04 0 0 0
18/12/2025
30.33
 17,600 30.04 30.33 29.94 0 0 0
17/12/2025
30.33
 8,200 30.04 30.33 29.75 0 0 0
16/12/2025
30.23
 22,200 29.94 30.23 29.84 0 0 0
15/12/2025
30.04
 14,900 30.13 30.13 28.00 0 0 0
12/12/2025
30.04
 10,800 30.23 30.23 30.04 0 0 0
11/12/2025
30.23
 8,700 30.42 30.42 30.23 0 0 0
10/12/2025
30.42
 15,100 30.42 30.52 30.23 0 0 0
09/12/2025
30.52
 13,500 30.62 30.62 30.13 0 0 0
08/12/2025
30.42
 21,700 30.62 30.81 30.42 0 0 0
05/12/2025
30.72
 26,600 30.52 30.91 30.23 0 0 0
04/12/2025
30.42
 18,700 30.52 30.72 30.13 0 0 0
03/12/2025
30.52
 14,800 30.42 30.72 30.23 0 0 0
02/12/2025
30.52
 15,800 30.42 30.52 30.04 0 0 0
01/12/2025
30.52
 19,400 30.52 30.52 30.04 0 0 0
28/11/2025
30.72
 18,600 30.42 30.72 30.33 0 0 0
27/11/2025
30.52
 21,800 30.52 30.52 30.04 0 0 0
26/11/2025
30.52
 19,000 30.42 30.62 30.13 0 0 0
25/11/2025
30.42
 7,200 30.23 30.42 30.13 0 0 0
24/11/2025
30.33
 9,200 30.33 30.33 29.94 0 0 0
21/11/2025
30.33
 7,700 30.42 30.42 30.23 0 0 0
20/11/2025
30.42
 9,800 30.33 30.42 30.33 0 0 0
19/11/2025
30.42
 19,800 30.91 30.91 30.23 0 0 0
18/11/2025
30.52
 7,900 30.91 31.01 30.52 0 0 0
17/11/2025
30.62
 23,000 31.49 31.49 30.52 0 0 0
14/11/2025
31.68
 11,400 31.49 31.68 31.01 0 0 0
13/11/2025
31.88
 19,300 31.49 31.88 30.81 0 0 0
12/11/2025
30.62
 16,600 31.88 31.98 30.52 0 0 0
11/11/2025
31.98
 27,100 31.30 32.36 31.30 0 0 0
10/11/2025
31.10
 35,900 31.30 31.39 31.01 0 0 0
07/11/2025
31.98
 45,600 30.52 32.27 30.33 0 0 0
06/11/2025
30.42
 17,400 30.42 30.62 30.42 0 0 0
05/11/2025
30.52
 10,800 30.33 30.52 30.23 0 0 0
04/11/2025
30.42
 10,500 30.52 30.52 30.04 0 0 0
03/11/2025
30.42
 11,500 30.42 30.52 30.42 0 0 0
31/10/2025
30.33
 23,600 30.33 30.42 30.33 0 0 0
30/10/2025
30.33
 12,600 30.42 30.52 30.23 0 0 0
29/10/2025
30.52
 15,000 30.33 30.72 30.04 0 0 0
28/10/2025
30.42
 10,300 30.33 30.42 30.13 0 0 0
27/10/2025
30.62
 11,900 30.33 30.62 30.04 0 0 0
24/10/2025
30.42
 7,500 30.42 30.42 30.04 0 0 0
23/10/2025
30.42
 10,000 30.42 30.42 30.33 0 0 0
22/10/2025
30.42
 18,500 30.33 30.52 30.33 0 0 0
21/10/2025
30.42
 11,800 30.33 30.42 30.13 0 0 0
20/10/2025
30.52
 10,600 30.42 30.52 30.04 0 0 0
17/10/2025
30.52
 14,100 30.42 30.52 30.04 0 0 0
16/10/2025
30.52
 14,900 30.42 30.52 30.04 0 0 0
15/10/2025
30.62
 11,200 30.62 30.62 30.33 0 0 0
14/10/2025
30.72
 12,300 30.62 30.72 30.42 0 0 0
13/10/2025
30.81
 14,600 30.81 30.81 30.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |