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
(2025-12-29) 		0.40 6.90% 90,800 0 0
5.50
6.20
5.80
2 tháng
(2025-12-01) 		0.30 5.08% 106,500 0 0
5.40
6.20
5.80
3 tháng
(2025-10-30) 		0.40 6.90% 173,100 0 0
5.40
6.20
5.80
6 tháng
(2025-08-01) 		0.10 1.64% 715,400 2,100 0.0
5.40
6.70
5.80
12 tháng
(2025-02-03) 		-0.10 -1.59% 1,393,259 -4,378 0.0
5.40
7.20
5.80
24 tháng
(2024-02-15) 		-1.10 -15.07% 2,666,560 -4,478 0.0
5.40
7.60
5.80
36 tháng
(2023-02-13) 		0.10 1.64% 4,940,640 -4,478 0.0
5.40
9.30
5.80
60 tháng
(2021-02-23) 		-0.70 -10.14% 27,915,979 -12,924 -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)
05/04/2017
3.70
 0 3.70 3.70 3.70 0 0 0
04/04/2017
3.70
 0 3.70 3.70 3.70 0 0 0
03/04/2017
3.70
 100 3.40 3.70 3.70 0 0 0
31/03/2017
3.40
 33 3.40 3.40 3.40 0 0 0
30/03/2017
3.40
 100 3.60 3.60 3.40 0 0 0
29/03/2017
3.60
 140 3.40 3.60 3.60 0 0 0
28/03/2017
3.40
 200 3.50 3.80 3.40 0 0 0
27/03/2017
3.50
 200 3.60 3.60 3.50 0 0 0
24/03/2017
3.60
 0 3.60 3.60 3.60 0 0 0
23/03/2017
3.60
 6 3.60 3.60 3.60 0 0 0
22/03/2017
3.60
 1,000 3.60 3.60 3.60 0 0 0
21/03/2017
3.60
 7,000 3.80 3.90 3.60 0 0 0
20/03/2017
3.80
 4,188 3.60 3.80 3.40 0 0 0
17/03/2017
3.60
 374,600 3.90 3.90 3.60 0 0 0
16/03/2017
3.90
 1,130 4.30 4.30 3.90 0 0 0
15/03/2017
4.30
 0 4.30 4.30 4.30 0 0 0
14/03/2017
4.30
 0 4.30 4.30 4.30 0 0 0
13/03/2017
4.30
 60 4.30 4.30 4.30 0 0 0
10/03/2017
4.30
 0 4.30 4.30 4.30 0 0 0
09/03/2017
4.30
 1,100 4.50 4.50 4.10 0 0 0
08/03/2017
4.50
 0 4.50 4.50 4.50 0 0 0
07/03/2017
4.50
 0 4.50 4.50 4.50 0 0 0
06/03/2017
4.50
 300 4.10 4.50 4.10 0 0 0
03/03/2017
4.10
 126 4.10 4.10 4.10 0 0 0
02/03/2017
4.10
 2,238 4.10 4.10 3.70 0 0 0
01/03/2017
4.10
 3,240 4.50 4.50 4.10 0 0 0
28/02/2017
4.50
 71 4.50 4.50 4.50 0 0 0
27/02/2017
4.50
 0 4.50 4.50 4.50 0 0 0
24/02/2017
4.50
 0 4.50 4.50 4.50 0 0 0
23/02/2017
4.50
 900 4.20 4.50 4.50 0 0 0
22/02/2017
4.20
 1,200 4.20 4.20 4.20 0 0 0
21/02/2017
4.20
 1,200 4.40 4.40 4.20 0 0 0
20/02/2017
4.40
 541 4.30 4.40 4.30 0 0 0
17/02/2017
4.30
 1,600 4.30 4.30 4.20 0 0 0
16/02/2017
4.30
 0 4.30 4.30 4.30 0 0 0
15/02/2017
4.30
 1,500 4.10 4.30 4.30 0 0 0
14/02/2017
4.10
 1,600 4 4.10 4 0 0 0
13/02/2017
4
 1,100 4.30 4.30 4 0 0 0
10/02/2017
4.30
 0 4.30 4.30 4.30 0 0 0
09/02/2017
4.30
 0 4.30 4.30 4.30 0 0 0
08/02/2017
4.30
 1,600 4.50 4.50 4.30 0 0 0
07/02/2017
4.50
 100 4.80 4.80 4.50 0 0 0
06/02/2017
4.80
 0 4.80 4.80 4.80 0 0 0
03/02/2017
4.80
 0 4.80 4.80 4.80 0 0 0
02/02/2017
4.80
 0 4.80 4.80 4.80 0 0 0
25/01/2017
4.80
 0 4.80 4.80 4.80 3,481,708 0 15.3
24/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
23/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
20/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
19/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
18/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
17/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
16/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
13/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
12/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
11/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
10/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
09/01/2017
4.80
 20 4.80 4.80 4.80 0 0 0
06/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
05/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
04/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
03/01/2017
4.80
 0 4.80 4.80 4.80 0 0 0
30/12/2016
4.80
 0 4.80 4.80 4.80 0 0 0
29/12/2016
4.80
 0 4.80 4.80 4.80 0 0 0
28/12/2016
4.80
 0 4.80 4.80 4.80 0 0 0
27/12/2016
4.80
 0 4.80 4.80 4.80 0 0 0
26/12/2016
4.80
 0 4.80 4.80 4.80 0 0 0
23/12/2016
4.80
 0 4.80 4.80 4.80 0 0 0
22/12/2016
4.80
 0 4.80 4.80 4.80 0 0 0
21/12/2016
4.80
 0 4.80 4.80 4.80 0 0 0
20/12/2016
4.80
 0 4.80 4.80 4.80 0 0 0
19/12/2016
4.80
 6,000 4.80 4.80 4.80 0 0 0
16/12/2016
4.80
 6,000 5.30 5.30 4.80 0 0 0
15/12/2016
5.30
 0 5.30 5.30 5.30 0 0 0
14/12/2016
5.30
 400 5.80 5.80 5.30 0 400 -0.0
13/12/2016
5.80
 0 5.80 5.80 5.80 0 70 -0.0
12/12/2016
5.80
 0 5.80 5.80 5.80 0 0 0
09/12/2016
5.80
 0 5.80 5.80 5.80 0 0 0
08/12/2016
5.80
 500 6 6 5.80 0 0 0
07/12/2016
6
 0 6 6 6 754,000 0 4.5
06/12/2016
6
 0 6 6 6 0 0 0
05/12/2016
6
 0 6 6 6 0 0 0
02/12/2016
6
 0 6 6 6 0 0 0
01/12/2016
6
 0 6 6 6 0 0 0
30/11/2016
6
 0 6 6 6 0 0 0
29/11/2016
6
 100 6.60 6.60 6 0 0 0
28/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
25/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
24/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
23/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
22/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
21/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
18/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
17/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
16/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
15/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
14/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
11/11/2016
6.60
 0 6.60 6.60 6.60 166,500 0 1.0
10/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
09/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |