CTCP Cảng Quảng Ninh (cqn)

31
-0.20
(-0.64%)
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
(2026-04-01) 		-0.70 -2.21% 309,100 0 0
31
31.80
31
2 tháng
(2026-03-02) 		-0.50 -1.59% 690,600 0 0
31
31.80
31
3 tháng
(2026-02-02) 		-0.40 -1.27% 886,900 0 0
31
32.20
31
6 tháng
(2025-11-03) 		-0.40 -1.27% 1,980,400 0 0
30.50
33
31
12 tháng
(2025-05-06) 		-1.68 -5.14% 3,975,300 0 0
30.50
33.16
31
24 tháng
(2024-05-13) 		5.18 20.07% 5,990,248 -900 -0.0
25.26
37.82
31
36 tháng
(2023-05-17) 		6.79 28.03% 6,424,288 -900 -0.0
22.45
37.82
31
60 tháng
(2021-05-27) 		9.84 46.53% 6,917,989 -500 -0.0
13.14
37.82
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2025
31.50
 19,400 31.50 31.50 31 0 0 0
28/11/2025
31.70
 18,600 31.40 31.70 31.30 0 0 0
27/11/2025
31.50
 21,800 31.50 31.50 31 0 0 0
26/11/2025
31.50
 19,000 31.40 31.60 31.10 0 0 0
25/11/2025
31.40
 7,200 31.20 31.40 31.10 0 0 0
24/11/2025
31.30
 9,200 31.30 31.30 30.90 0 0 0
21/11/2025
31.30
 7,700 31.40 31.40 31.20 0 0 0
20/11/2025
31.40
 9,800 31.30 31.40 31.30 0 0 0
19/11/2025
31.40
 19,800 31.90 31.90 31.20 0 0 0
18/11/2025
31.50
 7,900 31.90 32 31.50 0 0 0
17/11/2025
31.60
 23,000 32.50 32.50 31.50 0 0 0
14/11/2025
32.70
 11,400 32.50 32.70 32 0 0 0
13/11/2025
32.90
 19,300 32.50 32.90 31.80 0 0 0
12/11/2025
31.60
 16,600 32.90 33 31.50 0 0 0
11/11/2025
33
 27,100 32.30 33.40 32.30 0 0 0
10/11/2025
32.10
 35,900 32.30 32.40 32 0 0 0
07/11/2025
33
 45,600 31.50 33.30 31.30 0 0 0
06/11/2025
31.40
 17,400 31.40 31.60 31.40 0 0 0
05/11/2025
31.50
 10,800 31.30 31.50 31.20 0 0 0
04/11/2025
31.40
 10,500 31.50 31.50 31 0 0 0
03/11/2025
31.40
 11,500 31.40 31.50 31.40 0 0 0
31/10/2025
31.30
 23,600 31.30 31.40 31.30 0 0 0
30/10/2025
31.30
 12,600 31.40 31.50 31.20 0 0 0
29/10/2025
31.50
 15,000 31.30 31.70 31 0 0 0
28/10/2025
31.40
 10,300 31.30 31.40 31.10 0 0 0
27/10/2025
31.60
 11,900 31.30 31.60 31 0 0 0
24/10/2025
31.40
 7,500 31.40 31.40 31 0 0 0
23/10/2025
31.40
 10,000 31.40 31.40 31.30 0 0 0
22/10/2025
31.40
 18,500 31.30 31.50 31.30 0 0 0
21/10/2025
31.40
 11,800 31.30 31.40 31.10 0 0 0
20/10/2025
31.50
 10,600 31.40 31.50 31 0 0 0
17/10/2025
31.50
 14,100 31.40 31.50 31 0 0 0
16/10/2025
31.50
 14,900 31.40 31.50 31 0 0 0
15/10/2025
31.60
 11,200 31.60 31.60 31.30 0 0 0
14/10/2025
31.70
 12,300 31.60 31.70 31.40 0 0 0
13/10/2025
31.80
 14,600 31.80 31.80 31.30 0 0 0
10/10/2025
31.80
 25,900 31.60 31.90 31.50 0 0 0
09/10/2025
31.90
 15,400 31.40 31.90 31 0 0 0
08/10/2025
31.60
 19,600 31.40 31.60 31 0 0 0
07/10/2025
31.60
 12,100 31.50 31.60 31.20 0 0 0
06/10/2025
31.90
 32,500 31.20 31.90 31 0 0 0
03/10/2025
31.70
 23,100 31 31.70 30.70 0 0 0
02/10/2025
31.10
 9,600 31.10 31.10 30.70 0 0 0
01/10/2025
31.40
 12,500 31.20 31.40 30.90 0 0 0
30/09/2025
31.40
 13,000 31.20 31.40 30.80 0 0 0
29/09/2025
31.40
 9,500 31.20 31.40 30.80 0 0 0
26/09/2025
31.30
 12,700 31.30 31.30 31.20 0 0 0
25/09/2025
31.40
 16,300 31.10 31.40 31 0 0 0
24/09/2025
31.30
 10,500 31.10 31.30 30.80 0 0 0
23/09/2025
31.10
 14,500 31.20 31.20 31 0 0 0
22/09/2025
31.20
 13,600 31.30 31.30 31.10 0 0 0
19/09/2025
31.30
 12,800 31.60 31.60 31.10 0 0 0
18/09/2025
31.60
 15,400 31.50 31.80 31.50 0 0 0
17/09/2025
31.90
 29,600 31.10 31.90 30.80 0 0 0
16/09/2025
31.40
 9,700 31.10 31.40 30.70 0 0 0
15/09/2025
31.10
 13,400 31.10 31.30 30.50 0 0 0
12/09/2025
31.20
 12,100 31.20 31.20 30.80 0 0 0
11/09/2025
31.20
 11,900 31.10 31.30 31 0 0 0
10/09/2025
31
 10,400 31.20 31.20 31 0 0 0
09/09/2025
31.20
 10,500 31.30 31.30 31 0 0 0
08/09/2025
31.30
 21,200 31.60 31.60 31.20 0 0 0
05/09/2025
31.50
 22,900 31.40 31.80 31 0 0 0
04/09/2025
31.50
 9,100 31.40 31.50 31.20 0 0 0
03/09/2025
31.50
 18,200 31.30 31.50 31 0 0 0
29/08/2025
31.50
 23,900 31.20 31.50 30.80 0 0 0
28/08/2025
31.50
 19,500 31.30 31.50 31 0 0 0
27/08/2025
31.40
 7,200 31.40 31.40 31 0 0 0
26/08/2025
31.50
 18,400 31.40 31.50 31 0 0 0
25/08/2025
31.50
 13,000 31.50 31.50 31 0 0 0
22/08/2025
31.40
 10,900 31.50 31.50 31.40 0 0 0
21/08/2025
31.90
 21,500 31.50 32 31.40 0 0 0
20/08/2025
31.60
 26,000 31.60 31.60 31 0 0 0
19/08/2025
31.70
 26,000 31.40 31.90 31.20 0 0 0
18/08/2025
31.10
 13,300 31.50 31.60 31.10 0 0 0
15/08/2025
31.30
 21,200 31.60 31.70 31.30 0 0 0
14/08/2025
31.90
 22,600 31.60 31.90 31 0 0 0
13/08/2025
31.60
 15,300 31.40 31.70 31.40 0 0 0
12/08/2025
31.60
 28,200 31.40 31.60 31 0 0 0
11/08/2025
31.50
 15,200 31.30 31.50 31 0 0 0
08/08/2025
31.20
 17,500 31.20 31.40 31.20 0 0 0
07/08/2025
31.10
 14,800 31 31.20 31 0 0 0
06/08/2025
31.40
 21,400 31.20 32 30.90 0 0 0
05/08/2025
31.20
 32,800 31.30 31.30 31 0 0 0
04/08/2025
30.80
 21,800 31.50 31.50 30.80 0 0 0
01/08/2025
31.60
 15,600 31.50 31.60 31.40 0 0 0
31/07/2025
31.50
 12,600 31.50 31.60 31.50 0 0 0
30/07/2025
31.40
 9,800 31.60 31.70 31.40 0 0 0
29/07/2025
31.90
 13,900 31.50 32 31.50 0 0 0
28/07/2025
32.40
 22,900 31.30 32.50 31.30 0 0 0
25/07/2025
31.30
 15,700 31.50 31.50 31.30 0 0 0
24/07/2025
31.90
 25,800 31 32 31 0 0 0
23/07/2025
31.40
 24,100 31 31.40 31 0 0 0
22/07/2025
31.20
 19,700 30.50 31.20 30.50 0 0 0
21/07/2025
31.30
 12,900 30.90 31.30 30.90 0 0 0
18/07/2025
31.20
 5,300 31 31.20 31 0 0 0
17/07/2025
31.50
 19,500 31.50 31.50 31.10 0 0 0
16/07/2025
31.50
 15,400 31.40 31.60 31.10 0 0 0
15/07/2025
31.30
 9,600 31.50 31.50 31.30 0 0 0
14/07/2025
31.10
 15,600 31.20 31.60 31.10 0 0 0
11/07/2025
31.70
 8,900 31.70 31.70 31.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |