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)
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
09/10/2017
4.20
 60 4.20 4.20 4.20 0 0 0
06/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0
05/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0
04/10/2017
4.20
 55 4.20 4.20 4.20 0 0 0
03/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0
02/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0
29/09/2017
4.20
 0 4.20 4.20 4.20 0 0 0
28/09/2017
4.20
 0 4.20 4.20 4.20 0 0 0
27/09/2017
4.20
 3,500 4 4.40 4.20 2,500 0 0.0
26/09/2017
4
 1,200 4 4 4 0 0 0
25/09/2017
4
 0 4 4 4 0 0 0
22/09/2017
4
 0 4 4 4 0 0 0
21/09/2017
4
 0 4 4 4 0 0 0
20/09/2017
4
 7,900 3.70 4 4 0 0 0
19/09/2017
3.70
 10,000 3.60 3.70 3.70 0 0 0
18/09/2017
3.60
 100 4 4 3.60 0 0 0
15/09/2017
4
 0 4 4 4 0 0 0
14/09/2017
4
 0 4 4 4 0 0 0
13/09/2017
4
 4,100 4 4 4 0 0 0
12/09/2017
4
 100 4 4 4 0 0 0
11/09/2017
4
 400 4 4 4 0 0 0
08/09/2017
4
 8,900 4.40 4.40 4 0 5,000 -0.0
07/09/2017
4.40
 0 4.40 4.40 4.40 0 0 0
06/09/2017
4.40
 0 4.40 4.40 4.40 0 0 0
05/09/2017
4.40
 0 4.40 4.40 4.40 0 0 0
01/09/2017
4.40
 0 4.40 4.40 4.40 0 0 0
31/08/2017
4.40
 0 4.40 4.40 4.40 0 0 0
30/08/2017
4.40
 34,770 4 4.40 4 0 0 0
29/08/2017
4
 0 4 4 4 0 0 0
28/08/2017
4
 0 4 4 4 0 0 0
25/08/2017
4
 69 4 4 4 0 0 0
24/08/2017
4
 0 4 4 4 0 0 0
23/08/2017
4
 1,800 4 4 4 0 0 0
22/08/2017
4
 100 4.40 4.40 4 0 0 0
21/08/2017
4.40
 0 4.40 4.40 4.40 0 0 0
18/08/2017
4.40
 0 4.40 4.40 4.40 0 0 0
17/08/2017
4.40
 0 4.40 4.40 4.40 0 0 0
16/08/2017
4.40
 0 4.40 4.40 4.40 0 0 0
15/08/2017
4.40
 100 4.50 4.50 4.40 0 0 0
14/08/2017
4.50
 200 4.70 4.70 4.50 0 0 0
11/08/2017
4.70
 100 4.30 4.70 4.70 0 0 0
10/08/2017
4.30
 25 4.30 4.30 4.30 0 0 0
09/08/2017
4.30
 500 4.30 4.30 4.30 0 0 0
08/08/2017
4.30
 0 4.30 4.30 4.30 0 0 0
07/08/2017
4.30
 46 4.30 4.30 4.30 0 0 0
04/08/2017
4.30
 200 4.60 4.60 4.20 0 0 0
03/08/2017
4.60
 0 4.60 4.60 4.60 0 0 0
02/08/2017
4.60
 46 4.60 4.60 4.60 0 0 0
01/08/2017
4.60
 0 4.60 4.60 4.60 0 0 0
31/07/2017
4.60
 0 4.60 4.60 4.60 0 0 0
28/07/2017
4.60
 5,000 4.50 4.60 4.60 0 0 0
27/07/2017
4.50
 5,100 4.30 4.50 4.30 969,190 0 3.9
26/07/2017
4.30
 82 4.30 4.30 4.30 0 0 0
25/07/2017
4.30
 0 4.30 4.30 4.30 0 0 0
24/07/2017
4.30
 0 4.30 4.30 4.30 0 0 0
21/07/2017
4.30
 1,840 4.10 4.30 4.30 0 0 0
20/07/2017
4.10
 940 4.50 4.50 4.10 0 0 0
19/07/2017
4.50
 0 4.50 4.50 4.50 0 0 0
18/07/2017
4.50
 0 4.50 4.50 4.50 0 0 0
17/07/2017
4.50
 0 4.50 4.50 4.50 0 0 0
14/07/2017
4.50
 0 4.50 4.50 4.50 0 0 0
13/07/2017
4.50
 25 4.50 4.50 4.50 0 0 0
12/07/2017
4.50
 13,700 4.20 4.50 4.20 0 0 0
11/07/2017
4.20
 0 4.20 4.20 4.20 0 0 0
10/07/2017
4.20
 2,100 4.40 4.40 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |