CTCP Cảng Quảng Ninh (cqn)

31.30
0.10
(0.32%)
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
(2026-02-23) 		-0.70 -2.19% 255,300 0 0
31.10
32.20
31.30
2 tháng
(2026-01-15) 		-0.20 -0.63% 606,000 0 0
30.50
32.20
31.30
3 tháng
(2025-12-16) 		0.10 0.32% 949,500 0 0
30.50
32.20
31.30
6 tháng
(2025-09-17) 		-0.60 -1.88% 1,977,100 0 0
30.50
33
31.30
12 tháng
(2025-03-21) 		-1.67 -5.06% 3,828,000 0 0
30.50
33.94
31.30
24 tháng
(2024-03-26) 		4.36 16.18% 5,722,981 -900 -0.0
25.26
37.82
31.30
36 tháng
(2023-04-03) 		7 28.79% 5,936,688 -900 -0.0
19.98
37.82
31.30
60 tháng
(2021-04-12) 		13.88 79.65% 6,576,915 100 -0.0
13.14
37.82
31.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |