CTCP Xi măng và Xây dựng Quảng Ninh (qnc)

5.50
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
(2026-08-18) 		0.20 3.77% 48,500 0 0
5.20
5.80
5.50
2 tháng
(2026-07-20) 		0.20 3.77% 64,400 0 0
4.80
5.80
5.50
3 tháng
(2026-06-19) 		0.10 1.85% 74,000 0 0
4.70
5.80
5.50
6 tháng
(2026-03-23) 		-0.40 -6.78% 193,100 0 0
4.70
5.90
5.50
12 tháng
(2025-09-22) 		-0.40 -6.78% 588,800 0 0
4.70
6.20
5.50
24 tháng
(2024-09-27) 		-1.40 -20.29% 1,860,253 0 0
4.70
7.30
5.50
36 tháng
(2023-10-03) 		-1.80 -24.66% 3,666,485 0 0
4.70
8.50
5.50
60 tháng
(2021-10-13) 		-6.40 -53.78% 16,886,691 -10,746 -0.1
4.30
14.80
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/05/2017
4.10
 100 4.10 4.10 4.10 0 0 0
18/05/2017
4.10
 2,482 4 4.10 4 0 0 0
17/05/2017
4
 1,000 4 4 4 0 0 0
16/05/2017
4
 693 4.10 4.40 4 0 0 0
15/05/2017
4.10
 0 4.10 4.10 4.10 0 0 0
12/05/2017
4.10
 820 4.30 4.70 3.90 0 0 0
11/05/2017
4.30
 910 4.60 5 4.30 0 0 0
10/05/2017
4.60
 1,030 4.20 4.60 4.50 0 0 0
09/05/2017
4.20
 1,900 4.50 4.50 4.20 0 0 0
08/05/2017
4.50
 2,200 4.10 4.50 4.40 0 0 0
05/05/2017
4.10
 5,500 3.80 4.10 3.90 600 0 0.0
04/05/2017
3.80
 14,600 3.60 3.90 3.80 0 0 0
03/05/2017
3.60
 100 3.80 3.80 3.60 0 0 0
28/04/2017
3.80
 130 3.50 3.80 3.80 0 0 0
27/04/2017
3.50
 2,400 3.20 3.50 3.30 0 0 0
26/04/2017
3.20
 0 3.20 3.20 3.20 0 0 0
25/04/2017
3.20
 200 3.20 3.50 3.20 0 0 0
24/04/2017
3.20
 200 3.40 3.70 3.20 0 0 0
21/04/2017
3.40
 100 3.70 3.70 3.40 0 0 0
20/04/2017
3.70
 100 4.10 4.10 3.70 0 0 0
19/04/2017
4.10
 3,029 3.80 4.10 3.60 0 0 0
18/04/2017
3.80
 16,400 3.50 3.80 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |