Công ty Cổ phần Cảng Quy Nhơn (qnp)

30.90
-0.85
(-2.68%)
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
(2026-07-06) 		-0.25 -0.78% 12,500 0 0
30.60
33
31.75
2 tháng
(2026-06-04) 		1.45 4.79% 40,900 0 0
30.01
33
31.75
3 tháng
(2026-05-05) 		0.59 1.90% 54,400 0 0
29.63
33
31.75
6 tháng
(2026-02-04) 		1.31 4.30% 155,200 0 0
29.53
33
31.75
12 tháng
(2025-08-08) 		1.21 3.97% 503,000 0 0
27.14
33
31.75
24 tháng
(2024-08-13) 		-3.85 -10.83% 1,667,000 0 0
27.14
35.60
31.75
36 tháng
(2023-11-06) 		22.90 258.66% 3,309,100 0 0
8.85
39.57
31.75
60 tháng
(2023-11-06) 		22.90 258.66% 3,309,100 0 0
8.85
39.57
31.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2026
31.30
 1,800 29.15 31.30 29.15 0 0 0
10/03/2026
31.30
 600 29.34 31.30 29.34 0 0 0
09/03/2026
31.54
 0 31.54 31.54 31.54 0 0 0
06/03/2026
31.54
 1,000 31.44 31.54 31.44 0 0 0
05/03/2026
31.44
 1,900 31.44 31.44 31.44 0 0 0
04/03/2026
31.40
 1,500 30.58 31.40 30.58 0 0 0
03/03/2026
31.49
 1,600 30.58 31.54 30.20 0 0 0
02/03/2026
31.64
 32,400 30.58 31.64 30.58 0 0 0
27/02/2026
31.25
 400 31.35 31.35 31.25 0 0 0
26/02/2026
31.21
 100 31.21 31.21 31.21 0 0 0
25/02/2026
31.54
 2,000 30.20 31.54 30.20 0 0 0
24/02/2026
31.35
 8,600 30.11 31.35 30.11 0 0 0
23/02/2026
31.35
 5,900 30.63 31.35 30.58 0 0 0
13/02/2026
31.83
 1,400 30.58 31.83 30.58 0 0 0
12/02/2026
30.58
 1,800 30.30 30.58 30.30 0 0 0
11/02/2026
30.30
 1,100 30.30 30.54 30.30 0 0 0
10/02/2026
30.30
 100 30.30 30.30 30.30 0 0 0
09/02/2026
30.35
 600 29.82 30.35 29.82 0 0 0
06/02/2026
30.39
 100 30.39 30.39 30.39 0 0 0
05/02/2026
30.44
 200 30.44 30.44 30.44 0 0 0
04/02/2026
30.44
 2,000 30.15 30.44 30.15 0 0 0
03/02/2026
30.44
 2,900 30.11 30.58 30.06 0 0 0
02/02/2026
30.11
 500 30.11 30.11 30.11 0 0 0
30/01/2026
30.11
 4,100 29.15 30.11 29.15 0 0 0
29/01/2026
28.67
 5,000 28.67 28.77 28.67 0 0 0
28/01/2026
30.11
 6,000 28.67 30.11 28.67 0 0 0
27/01/2026
30.11
 300 28.67 30.11 28.67 0 0 0
26/01/2026
29.15
 7,800 28.77 29.82 28.67 0 0 0
23/01/2026
29.63
 700 29.63 29.77 29.63 0 0 0
22/01/2026
30.20
 800 30.11 30.20 29.15 0 0 0
21/01/2026
30.35
 1,000 29.15 30.35 28.82 0 0 0
20/01/2026
30.97
 0 30.97 30.97 30.97 0 0 0
19/01/2026
30.97
 11,300 29.63 30.97 29.63 0 0 0
16/01/2026
30.39
 1,400 30.58 30.58 30.30 0 0 0
15/01/2026
30.58
 5,600 29.15 30.58 29.15 0 0 0
14/01/2026
29.15
 600 29.15 29.15 29.15 0 0 0
13/01/2026
29.63
 15,100 28.10 29.63 27.72 0 0 0
12/01/2026
28.53
 4,000 28.58 28.58 28.20 0 0 0
09/01/2026
28.58
 400 28.58 28.58 28.58 0 0 0
08/01/2026
28.67
 2,800 28.20 28.67 28.20 0 0 0
07/01/2026
28.20
 300 27.72 28.20 27.72 0 0 0
06/01/2026
27.72
 2,600 27.33 27.72 27.33 0 0 0
05/01/2026
27.91
 500 28.10 28.10 27.91 0 0 0
31/12/2025
27.91
 900 28.20 28.20 27.91 0 0 0
30/12/2025
28.63
 1,100 28.20 28.63 28.20 0 0 0
29/12/2025
28.67
 300 28.67 28.67 28.67 0 0 0
26/12/2025
28.53
 7,300 27.72 28.53 27.24 0 0 0
25/12/2025
27.62
 3,600 27.72 27.72 26.76 0 0 0
24/12/2025
27.14
 5,400 27.33 27.33 27.14 0 0 0
23/12/2025
27.53
 1,500 27.72 27.72 27.24 0 0 0
22/12/2025
27.72
 5,700 27.33 27.72 27.24 0 0 0
19/12/2025
27.33
 2,600 27.33 27.72 27.33 0 0 0
18/12/2025
27.72
 200 28.00 28.00 27.72 0 0 0
17/12/2025
28.05
 3,100 28.20 28.20 27.38 0 0 0
16/12/2025
28.29
 4,600 27.53 28.29 26.95 0 0 0
15/12/2025
28.39
 8,100 28.20 28.39 26.76 0 0 0
12/12/2025
28.67
 5,100 28.67 28.67 28.29 0 0 0
11/12/2025
29.25
 0 29.25 29.25 29.25 0 0 0
10/12/2025
29.25
 400 29.15 29.25 28.67 0 0 0
09/12/2025
29.63
 4,300 29.25 29.63 28.00 0 0 0
08/12/2025
29.44
 0 29.44 29.44 29.44 0 0 0
05/12/2025
29.44
 200 29.15 29.44 29.15 0 0 0
04/12/2025
29.44
 200 29.15 29.44 29.15 0 0 0
03/12/2025
29.92
 2,900 29.92 29.92 29.92 0 0 0
02/12/2025
28.58
 12,000 28.67 28.67 28.24 0 0 0
01/12/2025
29.96
 3,100 28.20 29.96 28.20 0 0 0
28/11/2025
28.20
 4,600 28.00 28.20 27.91 0 0 0
27/11/2025
28.67
 100 28.67 28.67 28.67 0 0 0
26/11/2025
28.77
 1,800 29.49 29.49 28.67 0 0 0
25/11/2025
28.86
 1,300 28.67 28.86 28.48 0 0 0
24/11/2025
29.53
 200 29.53 29.53 29.53 0 0 0
21/11/2025
28.39
 100 28.39 28.39 28.39 0 0 0
20/11/2025
29.44
 100 29.44 29.44 29.44 0 0 0
19/11/2025
29.58
 1,400 29.58 29.58 28.77 0 0 0
18/11/2025
29.63
 0 29.63 29.63 29.63 0 0 0
17/11/2025
29.63
 1,900 29.15 29.63 28.77 0 0 0
14/11/2025
28.77
 1,200 28.77 28.77 28.77 0 0 0
13/11/2025
29.63
 0 29.63 29.63 29.63 0 0 0
12/11/2025
29.63
 1,900 29.15 29.63 29.15 0 0 0
11/11/2025
29.15
 1,300 29.15 29.15 29.15 0 0 0
10/11/2025
29.15
 1,300 29.15 29.15 28.20 0 0 0
07/11/2025
29.44
 0 29.44 29.44 29.44 0 0 0
06/11/2025
29.44
 4,000 30.06 30.06 29.44 0 0 0
05/11/2025
28.96
 0 28.96 28.96 28.96 0 0 0
04/11/2025
28.96
 3,600 28.86 28.96 28.67 0 0 0
03/11/2025
29.44
 3,100 28.67 29.44 28.67 0 0 0
31/10/2025
29.63
 5,000 29.25 29.63 29.06 0 0 0
30/10/2025
29.63
 900 29.34 29.63 29.34 0 0 0
29/10/2025
29.34
 2,900 29.06 29.34 29.06 0 0 0
28/10/2025
29.34
 6,600 29.34 29.92 29.34 0 0 0
27/10/2025
28.96
 1,900 29.34 29.34 28.96 0 0 0
24/10/2025
29.44
 1,500 29.49 29.49 28.86 0 0 0
23/10/2025
29.49
 300 28.86 29.49 28.86 0 0 0
22/10/2025
28.86
 0 28.86 28.86 28.86 0 0 0
21/10/2025
28.86
 2,400 28.86 29.06 28.77 0 0 0
20/10/2025
29.15
 2,900 29.34 29.34 28.77 0 0 0
17/10/2025
29.29
 7,200 28.77 29.29 28.72 0 0 0
16/10/2025
29.15
 700 29.29 29.29 29.15 0 0 0
15/10/2025
29.10
 3,400 28.77 29.10 28.72 0 0 0
14/10/2025
29.15
 3,500 28.72 29.15 28.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |