Công ty Cổ phần Cảng Quy Nhơn (qnp)

30.75
-0.05
(-0.16%)
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
(2026-08-19) 		-0.30 -0.96% 27,900 0 0
29.90
31.75
30.75
2 tháng
(2026-07-20) 		-1.10 -3.45% 44,300 0 0
29.90
32
30.75
3 tháng
(2026-06-22) 		0.55 1.82% 71,500 0 0
29.90
33
30.75
6 tháng
(2026-03-23) 		0.22 0.70% 119,900 0 0
27.91
33
30.75
12 tháng
(2025-09-23) 		-0.17 -0.54% 453,500 0 0
27.14
33
30.75
24 tháng
(2024-09-30) 		-2.61 -7.81% 1,680,500 0 0
27.14
35.36
30.75
36 tháng
(2023-10-13) 		3.09 11.16% 3,525,800 0 0
8.85
39.57
30.75
60 tháng
(2023-01-13) 		3.09 11.16% 3,525,800 0 0
8.85
39.57
30.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/05/2026
27.91
 500 28.10 28.10 27.91 0 0 0
30/04/2026
29.92
 0 29.92 29.92 29.92 0 0 0
29/04/2026
31.54
 500 31.54 31.54 31.54 0 0 0
28/04/2026
31.54
 2,800 29.82 31.54 29.82 0 0 0
27/04/2026
29.92
 0 29.92 29.92 29.92 0 0 0
24/04/2026
31.25
 600 29.82 31.25 29.82 0 0 0
23/04/2026
31.54
 3,000 30.68 31.54 29.72 0 0 0
22/04/2026
31.40
 3,800 32.02 32.02 30.78 0 0 0
21/04/2026
31.54
 1,500 30.68 31.54 30.68 0 0 0
20/04/2026
31.06
 3,500 33.07 33.07 31.06 0 0 0
17/04/2026
31.06
 100 31.06 31.06 31.06 0 0 0
16/04/2026
31.11
 0 31.11 31.11 31.11 0 0 0
15/04/2026
31.11
 0 31.11 31.11 31.11 0 0 0
14/04/2026
31.11
 0 31.11 31.11 31.11 0 0 0
13/04/2026
31.11
 200 29.77 31.11 29.77 0 0 0
10/04/2026
31.25
 0 31.25 31.25 31.25 0 0 0
09/04/2026
31.25
 2,900 29.63 31.25 29.53 0 0 0
08/04/2026
30.58
 200 30.58 30.58 30.58 0 0 0
07/04/2026
30.58
 900 29.53 30.58 29.53 0 0 0
06/04/2026
29.53
 100 29.53 29.53 29.53 0 0 0
03/04/2026
30.97
 0 30.97 30.97 30.97 0 0 0
02/04/2026
30.97
 400 30.39 30.97 30.39 0 0 0
01/04/2026
30.49
 1,200 31.01 31.06 30.49 0 0 0
31/03/2026
31.01
 2,600 29.20 31.01 29.20 0 0 0
30/03/2026
31.06
 100 31.06 31.06 31.06 0 0 0
27/03/2026
31.21
 400 31.06 31.21 31.06 0 0 0
26/03/2026
31.35
 0 31.35 31.35 31.35 0 0 0
25/03/2026
31.35
 0 31.35 31.35 31.35 0 0 0
24/03/2026
31.35
 200 29.34 31.35 29.34 0 0 0
23/03/2026
30.58
 2,100 29.29 30.58 29.25 0 0 0
20/03/2026
31.11
 1,100 29.20 31.11 29.20 0 0 0
19/03/2026
31.25
 7,100 31.30 31.30 29.29 0 0 0
18/03/2026
31.30
 0 31.30 31.30 31.30 0 0 0
17/03/2026
31.30
 300 31.25 31.30 31.25 0 0 0
16/03/2026
31.30
 0 31.30 31.30 31.30 0 0 0
13/03/2026
31.30
 0 31.30 31.30 31.30 0 0 0
12/03/2026
31.30
 0 31.30 31.30 31.30 0 0 0
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
20/02/2026
29.92
 0 29.92 29.92 29.92 0 0 0
19/02/2026
29.92
 0 29.92 29.92 29.92 0 0 0
18/02/2026
29.92
 0 29.92 29.92 29.92 0 0 0
17/02/2026
29.92
 0 29.92 29.92 29.92 0 0 0
16/02/2026
29.92
 0 29.92 29.92 29.92 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
02/01/2026
30.11
 4,100 29.15 30.11 29.15 0 0 0
01/01/2026
27.91
 900 28.20 28.20 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

Chính sách bảo mật | Điều khoản sử dụng |