CTCP Xi măng và Xây dựng Quảng Ninh (qnc)

5.40
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
(2026-05-20) 		-0.10 -1.82% 57,100 0 0
5
5.50
5.40
2 tháng
(2026-04-20) 		0 0% 89,400 0 0
4.90
5.60
5.40
3 tháng
(2026-03-23) 		-0.50 -8.47% 120,300 0 0
4.90
5.90
5.40
6 tháng
(2025-12-22) 		-0.40 -6.90% 281,400 0 0
4.90
6.20
5.40
12 tháng
(2025-06-24) 		-0.70 -11.48% 1,056,100 2,100 0.0
4.90
6.70
5.40
24 tháng
(2024-07-01) 		-1.40 -20.59% 2,131,723 -4,478 0.0
4.90
7.20
5.40
36 tháng
(2023-07-05) 		-1.30 -19.40% 4,449,509 -4,478 0.0
4.90
9.30
5.40
60 tháng
(2021-07-15) 		-1.40 -20.59% 24,039,609 -13,924 -0.1
4.30
14.80
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |