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)
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
07/07/2017
4.40
 5,000 4.40 4.50 4.40 0 0 0
06/07/2017
4.40
 6,600 4.40 4.50 4.40 0 0 0
05/07/2017
4.40
 0 4.40 4.40 4.40 0 0 0
04/07/2017
4.40
 4,300 4.40 4.80 4.40 0 0 0
03/07/2017
4.40
 4,659 4.50 4.50 4.20 0 0 0
30/06/2017
4.50
 237 4.80 4.80 4.50 0 0 0
29/06/2017
4.80
 100 4.80 4.80 4.80 0 0 0
28/06/2017
4.80
 0 4.80 4.80 4.80 0 0 0
27/06/2017
4.80
 186 4.40 4.80 4.80 0 0 0
26/06/2017
4.40
 300 4.50 4.90 4.40 0 0 0
23/06/2017
4.50
 680 4.10 4.50 4.50 0 0 0
22/06/2017
4.10
 800 4.10 4.10 4.10 0 0 0
21/06/2017
4.10
 38 4.10 4.10 4.10 0 0 0
20/06/2017
4.10
 1,320 4.10 4.50 3.70 0 0 0
19/06/2017
4.10
 910 4.10 4.10 4 0 100 -0.0
16/06/2017
4.10
 0 4.10 4.10 4.10 0 0 0
15/06/2017
4.10
 20 4.10 4.10 4.10 445,000 0 1.6
14/06/2017
4.10
 51 4.10 4.10 4.10 0 0 0
13/06/2017
4.10
 0 4.10 4.10 4.10 0 0 0
12/06/2017
4.10
 361 4.20 4.60 4.10 0 0 0
09/06/2017
4.20
 0 4.20 4.20 4.20 0 0 0
08/06/2017
4.20
 0 4.20 4.20 4.20 0 0 0
07/06/2017
4.20
 1,070 4 4.40 4.20 0 0 0
06/06/2017
4
 900 4.10 4.50 4 0 0 0
05/06/2017
4.10
 500 4.20 4.50 4.10 0 0 0
02/06/2017
4.20
 400 4 4.20 4.20 0 0 0
01/06/2017
4
 0 4 4 4 0 0 0
31/05/2017
4
 100 4.20 4.20 4 0 0 0
30/05/2017
4.20
 84 4.20 4.20 4.20 0 0 0
29/05/2017
4.20
 104 4 4.20 4.20 0 0 0
26/05/2017
4
 500 4.20 4.20 4 0 0 0
25/05/2017
4.20
 0 4.20 4.20 4.20 0 0 0
24/05/2017
4.20
 0 4.20 4.20 4.20 0 0 0
23/05/2017
4.20
 1,290 4.10 4.50 4.20 0 0 0
22/05/2017
4.10
 1,684 4.10 4.50 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |