CTCP Xi măng và Xây dựng Quảng Ninh (qnc)

5.70
0
(0%)
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
(2025-11-05) 		-0.40 -6.56% 51,800 0 0
5.40
6.10
5.70
2 tháng
(2025-10-06) 		-0.30 -5% 165,100 0 0
5.40
6.10
5.70
3 tháng
(2025-09-08) 		-0.30 -5% 276,600 0 0
5.40
6.10
5.70
6 tháng
(2025-06-09) 		-0.50 -8.06% 816,500 2,100 0.0
5.40
6.70
5.70
12 tháng
(2024-12-10) 		-0.80 -12.31% 1,358,105 -4,378 0.0
5.40
7.20
5.70
24 tháng
(2023-12-18) 		-2.30 -28.75% 2,809,262 -5,978 0.0
5.40
8.50
5.70
36 tháng
(2022-12-21) 		0.70 14% 4,911,268 -4,478 0.0
4.30
9.30
5.70
60 tháng
(2020-12-31) 		0.70 14% 29,103,698 -12,924 -0.1
4.30
14.80
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2018
4.10
 39,100 4.10 4.10 4.10 0 0 0
23/04/2018
4.10
 6,028 4.10 4.20 4.10 0 0 0
20/04/2018
4.10
 6,656 4.10 4.10 4.10 0 0 0
19/04/2018
4.10
 0 4.10 4.10 4.10 0 0 0
18/04/2018
4.10
 28 4.10 4.10 4.10 0 0 0
17/04/2018
4.10
 2,100 4.20 4.20 4 0 0 0
16/04/2018
4.20
 4,800 4.40 4.40 4.20 0 0 0
13/04/2018
4.40
 20,100 4.10 4.40 3.70 0 0 0
12/04/2018
4.10
 36,663 3.80 4.10 4 0 0 0
11/04/2018
3.80
 80 3.80 3.80 3.80 0 0 0
10/04/2018
3.80
 0 3.80 3.80 3.80 0 0 0
09/04/2018
3.80
 82 3.80 3.80 3.80 0 0 0
06/04/2018
3.80
 4,000 3.50 3.80 3.80 0 0 0
05/04/2018
3.50
 100 3.80 3.80 3.50 0 0 0
04/04/2018
3.80
 10,900 4.20 4.20 3.80 0 0 0
03/04/2018
4.20
 700 4.60 4.60 4.20 0 0 0
02/04/2018
4.60
 5,100 4.20 4.60 4.20 0 0 0
30/03/2018
4.20
 35,000 3.90 4.20 4.20 0 0 0
29/03/2018
3.90
 26,700 3.60 3.90 3.90 0 0 0
28/03/2018
3.60
 32,700 3.30 3.60 3.30 0 0 0
27/03/2018
3.30
 1,000 3 3.30 3.30 0 0 0
26/03/2018
3
 500 3 3 3 0 0 0
23/03/2018
3
 20,000 3 3 3 0 0 0
22/03/2018
3
 0 3 3 3 0 0 0
21/03/2018
3
 430 3.30 3.30 3 0 0 0
20/03/2018
3.30
 1,843 3 3.30 3.30 0 0 0
19/03/2018
3
 200 2.80 3 3 0 0 0
16/03/2018
2.80
 0 2.80 2.80 2.80 0 0 0
15/03/2018
2.80
 3,800 2.80 3 2.80 0 0 0
14/03/2018
2.80
 1,080 2.80 2.80 2.80 0 0 0
13/03/2018
2.80
 300 2.80 2.80 2.70 0 0 0
12/03/2018
2.80
 0 2.80 2.80 2.80 0 0 0
09/03/2018
2.80
 0 2.80 2.80 2.80 0 0 0
08/03/2018
2.80
 100 3.10 3.10 2.80 0 0 0
07/03/2018
3.10
 0 3.10 3.10 3.10 0 0 0
06/03/2018
3.10
 0 3.10 3.10 3.10 0 0 0
05/03/2018
3.10
 0 3.10 3.10 3.10 0 0 0
02/03/2018
3.10
 0 3.10 3.10 3.10 0 0 0
01/03/2018
3.10
 0 3.10 3.10 3.10 0 0 0
28/02/2018
3.10
 510 3.40 3.40 3.10 0 0 0
27/02/2018
3.40
 1,100 3.40 3.60 3.40 0 0 0
26/02/2018
3.40
 2,100 3.70 3.70 3.40 2,000 0 0.0
23/02/2018
3.70
 24,328 3.50 3.70 3.20 0 0 0
22/02/2018
3.50
 0 3.50 3.50 3.50 0 0 0
21/02/2018
3.50
 0 3.50 3.50 3.50 0 0 0
13/02/2018
3.50
 100 3.50 3.50 3.50 100 0 0.0
12/02/2018
3.50
 52 3.50 3.50 3.50 0 0 0
09/02/2018
3.50
 8 3.50 3.50 3.50 0 0 0
08/02/2018
3.50
 3,000 3.70 3.70 3.50 0 0 0
07/02/2018
3.70
 0 3.70 3.70 3.70 0 0 0
06/02/2018
3.70
 0 3.70 3.70 3.70 0 0 0
05/02/2018
3.70
 3,000 3.80 3.80 3.70 0 0 0
02/02/2018
3.80
 2,891 3.80 3.80 3.80 0 0 0
01/02/2018
3.80
 80 3.80 3.80 3.80 0 0 0
31/01/2018
3.80
 500 3.60 3.80 3.80 0 0 0
30/01/2018
3.60
 237 3.30 3.60 3.60 0 0 0
29/01/2018
3.30
 0 3.30 3.30 3.30 0 0 0
26/01/2018
3.30
 0 3.30 3.30 3.30 0 0 0
25/01/2018
3.30
 1,000 3.40 3.40 3.30 0 0 0
24/01/2018
3.40
 0 3.40 3.40 3.40 0 0 0
23/01/2018
3.40
 0 3.40 3.40 3.40 0 0 0
22/01/2018
3.40
 0 3.40 3.40 3.40 0 0 0
19/01/2018
3.40
 11 3.40 3.40 3.40 0 0 0
18/01/2018
3.40
 927 3.40 3.40 3.40 0 0 0
17/01/2018
3.40
 47 3.40 3.40 3.40 0 0 0
16/01/2018
3.40
 0 3.40 3.40 3.40 0 0 0
15/01/2018
3.40
 200 3.60 3.80 3.40 0 0 0
12/01/2018
3.60
 4,000 3.80 3.80 3.60 4,000 0 0.0
11/01/2018
3.80
 0 3.80 3.80 3.80 0 0 0
10/01/2018
3.80
 0 3.80 3.80 3.80 0 0 0
09/01/2018
3.80
 40 3.80 3.80 3.80 0 0 0
08/01/2018
3.80
 0 3.80 3.80 3.80 0 0 0
05/01/2018
3.80
 1,200 3.50 3.80 3.50 0 0 0
04/01/2018
3.50
 10 3.50 3.50 3.50 0 0 0
03/01/2018
3.50
 744 3.80 3.80 3.50 0 0 0
02/01/2018
3.80
 490 3.50 3.80 3.60 0 0 0
29/12/2017
3.50
 124 3.50 3.50 3.50 0 116 -0.0
28/12/2017
3.50
 100 3.80 3.80 3.50 0 0 0
27/12/2017
3.80
 1,390 4.20 4.20 3.80 0 0 0
26/12/2017
4.20
 13,000 4.20 4.20 4.20 0 0 0
25/12/2017
4.20
 3 4.20 4.20 4.20 0 0 0
22/12/2017
4.20
 8,900 4.20 4.20 3.80 0 8,800 -0.0
21/12/2017
4.20
 44,432 4.20 4.20 3.80 0 1,000 -0.0
20/12/2017
4.20
 30,393 4 4.20 3.80 0 10,200 -0.0
19/12/2017
4
 0 4 4 4 0 0 0
18/12/2017
4
 6,200 4 4.10 4 0 0 0
15/12/2017
4
 0 4 4 4 0 0 0
14/12/2017
4
 0 4 4 4 0 0 0
13/12/2017
4
 64 4 4 4 0 0 0
12/12/2017
4
 0 4 4 4 0 0 0
11/12/2017
4
 11,600 4.10 4.10 4 0 6,600 -0.0
08/12/2017
4.10
 8,218 3.80 4.10 4.10 0 0 0
07/12/2017
3.80
 5,700 4 4.20 3.80 0 0 0
06/12/2017
4
 1,000 4 4 4 0 0 0
05/12/2017
4
 100 4.20 4.20 4 0 0 0
04/12/2017
4.20
 23 4.20 4.20 4.20 0 0 0
01/12/2017
4.20
 0 4.20 4.20 4.20 0 0 0
30/11/2017
4.20
 0 4.20 4.20 4.20 0 0 0
29/11/2017
4.20
 0 4.20 4.20 4.20 0 0 0
28/11/2017
4.20
 0 4.20 4.20 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |