CTCP Cảng Quảng Ninh (cqn)

31.70
0.20
(0.63%)
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
(2025-11-04) 		0.10 0.32% 388,600 0 0
31.30
33
31.40
2 tháng
(2025-10-06) 		-0.40 -1.25% 704,500 0 0
31.30
33
31.40
3 tháng
(2025-09-05) 		0 0% 1,009,700 0 0
31
33
31.40
6 tháng
(2025-06-09) 		-0.69 -2.16% 2,026,000 0 0
30.80
33
31.40
12 tháng
(2024-12-09) 		1.44 4.79% 3,284,669 0 0
29.09
37.82
31.40
24 tháng
(2023-12-15) 		3.62 13% 4,660,399 -900 -0.0
24.32
37.82
31.40
36 tháng
(2022-12-20) 		13.05 70.71% 4,859,448 -900 -0.0
16.20
37.82
31.40
60 tháng
(2020-12-30) 		16.98 116.95% 5,615,216 100 -0.0
12.20
37.82
31.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2025
31.70
 20,400 31.70 31.70 31.60 0 0 0
09/07/2025
31.70
 16,100 31.60 31.70 31.60 0 0 0
08/07/2025
31.50
 13,600 31.50 31.60 31.50 0 0 0
07/07/2025
31.60
 8,100 31.60 31.60 31.50 0 0 0
04/07/2025
31.70
 20,600 31.60 31.70 31.20 0 0 0
03/07/2025
31.50
 8,900 31.40 31.70 31.40 0 0 0
02/07/2025
31.40
 8,100 31.60 31.60 31.30 0 0 0
01/07/2025
31.60
 10,100 31.60 31.70 31.60 0 0 0
30/06/2025
31.70
 23,400 31 31.70 31 0 0 0
27/06/2025
31.40
 21,700 30.50 31.40 30.50 0 0 0
26/06/2025
31.30
 22,000 31.60 31.70 31.30 0 0 0
25/06/2025
31.70
 24,900 31 31.70 31 0 0 0
24/06/2025
31.40
 7,400 31 31.50 31 0 0 0
23/06/2025
31.50
 13,100 31.50 31.60 31.10 0 0 0
20/06/2025
31.70
 15,500 31.50 31.70 31.50 0 0 0
19/06/2025
31.70
 19,400 31.50 31.70 31.50 0 0 0
18/06/2025
31.90
 10,100 32 32.10 31.60 0 0 0
17/06/2025
32
 15,200 32 32.30 31.50 0 0 0
16/06/2025
31.50
 18,300 32.20 36.20 31.50 0 0 0
13/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
13/06/2025
31.60
 8,900 32 32.40 31.60 0 0 0
12/06/2025
32
 11,500 31.52 32.10 31.52 0 0 0
11/06/2025
32.29
 9,800 31.52 32.39 31.52 0 0 0
10/06/2025
32
 10,800 31.52 32.10 31.52 0 0 0
09/06/2025
32.19
 13,300 32 32.19 32 0 0 0
06/06/2025
32.48
 6,800 31.81 32.48 31.81 0 0 0
05/06/2025
32.48
 9,200 31.61 32.48 31.61 0 0 0
04/06/2025
32.48
 9,600 32.19 32.68 32.19 0 0 0
03/06/2025
32.48
 18,500 31.52 32.68 31.52 0 0 0
02/06/2025
32.78
 12,200 32.19 32.87 32.19 0 0 0
30/05/2025
32.48
 10,300 32 32.87 32 0 0 0
29/05/2025
32.97
 14,800 32.48 32.97 32.48 0 0 0
28/05/2025
33.16
 18,600 31.22 33.45 31.03 0 0 0
27/05/2025
32.10
 16,800 31.90 32.10 31.90 0 0 0
26/05/2025
31.61
 10,900 31.61 32.10 31.52 0 0 0
23/05/2025
32
 9,200 32 32.19 31.61 0 0 0
22/05/2025
32.58
 9,300 31.52 32.68 30.93 0 0 0
21/05/2025
32.78
 18,200 31.52 32.97 31.52 0 0 0
20/05/2025
32.48
 40,900 31.81 33.45 31.22 0 0 0
19/05/2025
31.81
 15,800 32.48 32.48 31.52 0 0 0
16/05/2025
32.48
 14,900 32.58 32.68 32 0 0 0
15/05/2025
32.58
 17,300 32.97 32.97 32.29 0 0 0
14/05/2025
32.97
 15,900 32.87 33.07 32.87 0 0 0
13/05/2025
32.87
 17,000 32.87 32.97 32 0 0 0
12/05/2025
32.68
 21,700 32.48 33.07 32 0 0 0
09/05/2025
32.48
 10,700 32.48 32.58 32.19 0 0 0
08/05/2025
32.58
 10,200 32.29 32.58 32 0 0 0
07/05/2025
32.87
 30,500 32.58 32.87 32 0 0 0
06/05/2025
32.68
 9,700 32.68 32.87 32 0 0 0
05/05/2025
32.97
 20,600 32.48 32.97 32 0 0 0
29/04/2025
33.07
 16,200 32.48 33.07 32 0 0 0
28/04/2025
32.87
 11,900 32.48 32.97 32.48 0 0 0
25/04/2025
32.87
 9,500 32.78 32.97 32.58 0 0 0
24/04/2025
32.78
 14,600 32.58 32.87 32.58 0 0 0
23/04/2025
32.87
 14,400 31.52 32.97 31.52 0 0 0
22/04/2025
32.87
 4,100 32.78 32.87 32.78 0 0 0
21/04/2025
32.78
 4,500 32.48 32.87 32.48 0 0 0
18/04/2025
33.07
 11,100 33.07 33.07 32.87 0 0 0
17/04/2025
33.45
 9,400 32.58 33.45 32.58 0 0 0
16/04/2025
33.26
 15,200 31.13 33.26 31.03 0 0 0
15/04/2025
32.97
 40,100 32.68 32.97 29.96 0 0 0
14/04/2025
32.78
 9,100 32.58 32.87 32.10 0 0 0
11/04/2025
32.48
 16,200 32.48 32.87 32.39 0 0 0
10/04/2025
31.71
 29,900 31.52 33.45 31.52 0 0 0
09/04/2025
31.13
 1,100 31.90 31.90 31.13 0 0 0
08/04/2025
31.13
 1,500 32.39 32.39 31.13 0 0 0
04/04/2025
32.10
 1,200 32.78 32.78 32.10 0 0 0
03/04/2025
32.10
 8,800 32.97 33.16 32.10 0 0 0
02/04/2025
32.87
 4,600 32.97 33.07 32.87 0 0 0
01/04/2025
33.07
 10,800 32.87 33.16 32.87 0 0 0
31/03/2025
32.87
 10,000 32.97 32.97 32.78 0 0 0
28/03/2025
32.97
 11,500 33.16 33.16 32.87 0 0 0
27/03/2025
33.26
 7,100 32.97 33.36 32.58 0 0 0
26/03/2025
33.45
 4,100 32.97 33.45 32.48 0 0 0
25/03/2025
33.94
 12,100 32.97 33.94 32.87 0 0 0
24/03/2025
33.75
 4,200 33.45 33.75 33.45 0 0 0
21/03/2025
32.97
 49,700 32.97 35.88 32.97 0 0 0
20/03/2025
34.42
 8,400 33.94 34.42 33.94 0 0 0
19/03/2025
34.91
 4,400 32.48 34.91 32.48 0 0 0
18/03/2025
35.39
 10,400 34.91 35.39 34.91 0 0 0
17/03/2025
35.88
 2,700 35.88 35.88 35.88 0 0 0
14/03/2025
36.85
 5,700 36.85 36.85 36.85 0 0 0
13/03/2025
37.82
 42,200 33.36 38.11 33.26 0 0 0
12/03/2025
33.45
 14,400 33.45 33.55 33.16 0 0 0
11/03/2025
33.45
 5,700 33.26 33.45 33.26 0 0 0
10/03/2025
33.26
 5,600 33.07 33.26 33.07 0 0 0
07/03/2025
33.26
 8,200 32.97 33.26 32.97 0 0 0
06/03/2025
33.26
 11,200 33.26 33.45 33.26 0 0 0
05/03/2025
33.45
 7,300 33.26 33.45 33.26 0 0 0
04/03/2025
33.45
 7,300 33.36 33.45 33.26 0 0 0
03/03/2025
33.07
 4,800 33.45 33.45 33.07 0 0 0
28/02/2025
33.45
 5,800 34.04 34.04 33.45 0 0 0
27/02/2025
33.65
 12,000 34.33 34.42 33.65 0 0 0
26/02/2025
34.33
 18,000 34.23 34.62 33.94 0 0 0
25/02/2025
34.33
 7,200 33.84 34.33 33.84 0 0 0
24/02/2025
33.75
 10,800 34.33 34.33 33.75 0 0 0
21/02/2025
33.94
 25,800 33.55 34.91 33.55 0 0 0
20/02/2025
34.91
 19,500 32.58 34.91 32.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |