CTCP Xi măng và Xây dựng Quảng Ninh (qnc)

5.30
-0.30
(-5.36%)
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
(2026-04-01) 		-0.50 -8.62% 27,700 0 0
4.90
5.80
5.30
2 tháng
(2026-03-02) 		0 0% 84,700 0 0
4.90
5.90
5.30
3 tháng
(2026-02-02) 		-0.50 -8.62% 109,900 0 0
4.90
5.90
5.30
6 tháng
(2025-11-03) 		-0.60 -10.17% 277,900 0 0
4.90
6.20
5.30
12 tháng
(2025-05-06) 		-0.70 -11.67% 1,148,500 622 0.0
4.90
6.70
5.30
24 tháng
(2024-05-13) 		-1.50 -22.06% 2,403,701 -4,478 0.0
4.90
7.30
5.30
36 tháng
(2023-05-17) 		-1.20 -18.46% 4,716,456 -4,478 0.0
4.90
9.30
5.30
60 tháng
(2021-05-27) 		-1.60 -23.19% 25,281,730 -16,524 -0.1
4.30
14.80
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
07/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
04/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
03/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
02/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
01/11/2016
6.60
 0 6.60 6.60 6.60 0 0 0
31/10/2016
6.60
 0 6.60 6.60 6.60 0 0 0
28/10/2016
6.60
 0 6.60 6.60 6.60 0 0 0
27/10/2016
6.60
 0 6.60 6.60 6.60 0 0 0
26/10/2016
6.60
 0 6.60 6.60 6.60 0 0 0
25/10/2016
6.60
 0 6.60 6.60 6.60 0 0 0
24/10/2016
6.60
 0 6.60 6.60 6.60 0 0 0
21/10/2016
6.60
 0 6.60 6.60 6.60 0 0 0
20/10/2016
6.60
 0 6.60 6.60 6.60 0 0 0
19/10/2016
6.60
 100 6 6.60 6.60 0 0 0
18/10/2016
6
 610 5.50 6 5 0 0 0
17/10/2016
5.50
 0 5.50 5.50 5.50 0 0 0
14/10/2016
5.50
 0 5.50 5.50 5.50 0 0 0
13/10/2016
5.50
 43 5.50 5.50 5.50 0 0 0
12/10/2016
5.50
 0 5.50 5.50 5.50 0 0 0
11/10/2016
5.50
 13 5.50 5.50 5.50 0 0 0
10/10/2016
5.50
 47 5.50 5.50 5.50 0 0 0
07/10/2016
5.50
 0 5.50 5.50 5.50 0 0 0
06/10/2016
5.50
 0 5.50 5.50 5.50 0 0 0
05/10/2016
5.50
 0 5.50 5.50 5.50 0 0 0
04/10/2016
5.50
 0 5.50 5.50 5.50 0 0 0
03/10/2016
5.50
 47 5.50 5.50 5.50 0 0 0
30/09/2016
5.50
 0 5.50 5.50 5.50 0 0 0
29/09/2016
5.50
 0 5.50 5.50 5.50 0 0 0
28/09/2016
5.50
 0 5.50 5.50 5.50 0 0 0
27/09/2016
5.50
 146 5 5.50 5.50 0 0 0
26/09/2016
5
 0 5 5 5 0 0 0
23/09/2016
5
 0 5 5 5 0 0 0
22/09/2016
5
 0 5 5 5 0 0 0
21/09/2016
5
 5,015 5 5 5 0 0 0
20/09/2016
5
 15 5 5 5 0 0 0
19/09/2016
5
 0 5 5 5 0 0 0
16/09/2016
5
 0 5 5 5 0 0 0
15/09/2016
5
 1,000 5.40 5.40 5 0 0 0
14/09/2016
5.40
 1,772 5.90 5.90 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |