CTCP Cảng Quảng Ninh (cqn)

30.50
-0.50
(-1.61%)
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
(2025-12-29) 		-0.20 -0.64% 369,000 0 0
30.50
32.20
30.50
2 tháng
(2025-11-28) 		-0.50 -1.58% 696,800 0 0
30.50
32.20
30.50
3 tháng
(2025-10-29) 		-0.30 -0.95% 1,079,500 0 0
30.50
33
30.50
6 tháng
(2025-07-31) 		-0.30 -0.95% 2,083,900 0 0
30.50
33
30.50
12 tháng
(2025-02-03) 		0.17 0.55% 3,746,800 0 0
30.50
37.82
30.50
24 tháng
(2024-02-07) 		4.35 16.21% 5,274,317 -900 -0.0
24.60
37.82
30.50
36 tháng
(2023-02-13) 		14.55 87.36% 5,486,642 -900 -0.0
16.20
37.82
30.50
60 tháng
(2021-02-22) 		17.51 127.91% 6,207,439 100 -0.0
13.14
37.82
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |