CTCP Xi măng và Xây dựng Quảng Ninh (qnc)

5.80
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
(2026-02-23) 		0 0% 59,500 0 0
5.20
5.90
5.80
2 tháng
(2026-01-16) 		0 0% 104,700 0 0
5.20
6.20
5.80
3 tháng
(2025-12-17) 		0 0% 171,200 0 0
5.20
6.20
5.80
6 tháng
(2025-09-18) 		-0.40 -6.78% 409,000 0 0
5.20
6.20
5.80
12 tháng
(2025-03-24) 		-0.70 -11.29% 1,270,400 -78 0.0
5.20
6.70
5.80
24 tháng
(2024-03-27) 		-1.70 -23.61% 2,539,807 -4,478 0.0
5.20
7.30
5.80
36 tháng
(2023-04-03) 		-0.50 -8.33% 4,940,579 -4,478 0.0
5.20
9.30
5.80
60 tháng
(2021-04-12) 		-2.80 -33.73% 26,199,277 -13,924 -0.1
4.30
14.80
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/11/2017
4.20
 100 4 4.20 4.20 0 0 0
24/11/2017
4
 100 3.80 4 4 0 0 0
23/11/2017
3.80
 1,179 3.50 3.80 3.80 0 0 0
22/11/2017
3.50
 500 3.50 3.50 3.50 0 0 0
21/11/2017
3.50
 3 3.50 3.50 3.50 0 0 0
20/11/2017
3.50
 640 3.50 3.50 3.50 0 0 0
17/11/2017
3.50
 0 3.50 3.50 3.50 0 0 0
16/11/2017
3.50
 0 3.50 3.50 3.50 0 0 0
15/11/2017
3.50
 2,200 3.50 3.50 3.50 0 0 0
14/11/2017
3.50
 200 3.50 3.50 3.50 0 0 0
13/11/2017
3.50
 0 3.50 3.50 3.50 0 0 0
10/11/2017
3.50
 0 3.50 3.50 3.50 0 0 0
09/11/2017
3.50
 0 3.50 3.50 3.50 0 0 0
08/11/2017
3.50
 0 3.50 3.50 3.50 0 0 0
07/11/2017
3.50
 2,500 3.50 3.50 3.50 0 0 0
06/11/2017
3.50
 3,000 3.50 3.50 3.50 0 0 0
03/11/2017
3.50
 4,200 3.50 3.50 3.50 0 0 0
02/11/2017
3.50
 300 3.50 3.50 3.50 0 0 0
01/11/2017
3.50
 11,900 3.80 3.80 3.50 0 0 0
31/10/2017
3.80
 0 3.80 3.80 3.80 0 0 0
30/10/2017
3.80
 100 4.20 4.20 3.80 0 100 -0.0
27/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0
26/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0
25/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0
24/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0
23/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0
20/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0
19/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0
18/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0
17/10/2017
4.20
 28 4.20 4.20 4.20 0 0 0
16/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0
13/10/2017
4.20
 10 4.20 4.20 4.20 0 0 0
12/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0
11/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0
10/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |