CTCP Xi măng và Xây dựng Quảng Ninh (qnc)

5.70
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
(2025-11-05) 		-0.40 -6.56% 51,800 0 0
5.40
6.10
5.70
2 tháng
(2025-10-06) 		-0.30 -5% 165,100 0 0
5.40
6.10
5.70
3 tháng
(2025-09-08) 		-0.30 -5% 276,600 0 0
5.40
6.10
5.70
6 tháng
(2025-06-09) 		-0.50 -8.06% 816,500 2,100 0.0
5.40
6.70
5.70
12 tháng
(2024-12-10) 		-0.80 -12.31% 1,358,105 -4,378 0.0
5.40
7.20
5.70
24 tháng
(2023-12-18) 		-2.30 -28.75% 2,809,262 -5,978 0.0
5.40
8.50
5.70
36 tháng
(2022-12-21) 		0.70 14% 4,911,268 -4,478 0.0
4.30
9.30
5.70
60 tháng
(2020-12-31) 		0.70 14% 29,103,698 -12,924 -0.1
4.30
14.80
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2014
6.04
 41,700 5.95 6.04 5.86 0 0 0
16/09/2014
5.95
 45,544 6.04 6.04 5.95 0 0 0
15/09/2014
6.04
 7,586 6.14 6.14 6.04 0 1,500 -0.0
12/09/2014
6.14
 33,600 6.14 6.14 5.95 0 0 0
11/09/2014
6.14
 7,700 6.14 6.14 6.04 0 0 0
10/09/2014
6.14
 15,700 6.14 6.14 5.95 0 0 0
09/09/2014
6.14
 2,600 6.23 6.23 5.95 0 0 0
08/09/2014
6.23
 19,200 6.14 6.32 6.14 0 0 0
05/09/2014
6.14
 51,300 5.95 6.14 6.04 0 0 0
04/09/2014
5.95
 61,900 6.14 6.14 5.95 0 0 0
03/09/2014
6.14
 23,400 5.95 6.14 6.04 0 0 0
29/08/2014
5.95
 44,900 6.04 6.04 5.95 0 0 0
28/08/2014
6.04
 1,300 5.95 6.04 5.86 0 0 0
27/08/2014
5.95
 2,000 6.14 6.14 5.95 0 0 0
26/08/2014
6.14
 10,600 6.14 6.14 5.95 0 0 0
25/08/2014
6.14
 52 6.14 6.14 6.14 0 0 0
22/08/2014
6.14
 400 6.04 6.14 5.95 0 0 0
21/08/2014
6.04
 2,200 6.04 6.04 6.04 0 0 0
20/08/2014
6.04
 31,503 6.04 6.04 5.95 0 0 0
19/08/2014
6.04
 4,206 6.04 6.04 5.95 0 0 0
18/08/2014
6.04
 378 5.95 6.04 5.77 0 0 0
15/08/2014
5.95
 4,000 6.04 6.04 5.95 0 0 0
14/08/2014
6.04
 18,452 5.95 6.04 5.95 0 0 0
13/08/2014
5.95
 30,048 6.14 6.14 5.95 0 0 0
12/08/2014
6.14
 4,300 5.95 6.14 6.04 0 0 0
11/08/2014
5.95
 39,028 6.04 6.23 5.95 0 0 0
08/08/2014
6.04
 14,016 6.04 6.04 6.04 0 0 0
07/08/2014
6.04
 15,232 6.04 6.04 5.95 0 0 0
06/08/2014
6.04
 5,038 6.04 6.04 6.04 0 0 0
05/08/2014
6.04
 1,600 6.04 6.04 6.04 0 0 0
04/08/2014
6.04
 6,045 6.14 6.14 6.04 0 0 0
01/08/2014
6.14
 2,355 6.14 6.14 6.04 0 0 0
31/07/2014
6.14
 1,500 5.95 6.14 6.04 0 0 0
30/07/2014
5.95
 8,500 5.95 5.95 5.95 0 0 0
29/07/2014
5.95
 21,000 5.95 5.95 5.95 0 0 0
28/07/2014
5.95
 12,900 5.95 5.95 5.86 0 0 0
25/07/2014
5.95
 12,835 5.86 6.14 5.95 0 0 0
24/07/2014
5.86
 29,000 5.95 5.95 5.86 0 0 0
23/07/2014
5.95
 500 5.95 5.95 5.95 0 0 0
22/07/2014
5.95
 7,600 6.04 6.04 5.95 0 76 -0.0
21/07/2014
6.04
 12,701 6.04 6.04 5.95 0 0 0
18/07/2014
6.04
 11,251 5.95 6.04 5.95 0 0 0
17/07/2014
5.95
 10,269 5.95 5.95 5.95 0 0 0
16/07/2014
5.95
 5,396 5.77 6.04 5.95 0 0 0
15/07/2014
5.77
 23,600 6.14 6.14 5.77 0 0 0
14/07/2014
6.14
 200 5.95 6.14 5.95 0 0 0
11/07/2014
5.95
 6,500 5.95 5.95 5.95 0 0 0
10/07/2014
5.95
 23 5.95 5.95 5.95 0 0 0
09/07/2014
5.95
 6,960 6.23 6.23 5.95 0 0 0
08/07/2014
6.23
 14,400 6.32 6.32 5.95 0 0 0
07/07/2014
6.32
 2,850 5.86 6.32 5.86 0 0 0
04/07/2014
5.86
 9,900 5.86 5.95 5.86 0 0 0
03/07/2014
5.86
 1,800 5.95 5.95 5.77 0 0 0
02/07/2014
5.95
 6,800 5.77 5.95 5.49 0 0 0
01/07/2014
5.77
 11,800 5.77 5.86 5.77 0 0 0
30/06/2014
5.77
 4,100 5.77 5.77 5.68 0 0 0
27/06/2014
5.77
 300 5.77 5.77 5.59 0 0 0
26/06/2014
5.77
 3,200 5.68 5.77 5.59 0 0 0
25/06/2014
5.68
 2,300 5.77 5.77 5.59 0 0 0
24/06/2014
5.77
 150 5.68 5.77 5.77 0 0 0
23/06/2014
5.68
 2,300 5.49 5.68 5.59 0 0 0
20/06/2014
5.49
 6,100 5.77 5.77 5.49 0 0 0
19/06/2014
5.77
 1,000 6.04 6.04 5.68 0 0 0
18/06/2014
6.04
 12,900 5.77 6.04 5.49 0 0 0
17/06/2014
5.77
 100 5.86 5.86 5.77 0 0 0
16/06/2014
5.86
 400 6.04 6.04 5.68 0 0 0
13/06/2014
6.04
 300 6.04 6.04 6.04 0 0 0
12/06/2014
6.04
 5,100 5.49 6.04 5.13 0 0 0
11/06/2014
5.49
 200 5.49 5.49 5.49 0 0 0
10/06/2014
5.49
 22,000 5.49 5.49 5.49 0 0 0
09/06/2014
5.49
 700 5.49 5.49 5.49 0 0 0
06/06/2014
5.49
 5,743 5.49 5.49 5.49 0 0 0
05/06/2014
5.49
 2,018 5.49 5.49 5.49 0 8 -0.0
04/06/2014
5.49
 5,100 5.49 5.49 5.49 0 0 0
03/06/2014
5.49
 5,300 5.40 5.49 5.49 0 0 0
02/06/2014
5.40
 2,100 5.13 5.40 5.40 0 0 0
30/05/2014
5.13
 14,200 5.49 5.49 5.13 0 0 0
29/05/2014
5.49
 39,700 5.49 5.59 5.49 0 0 0
28/05/2014
5.49
 22,400 5.49 5.49 5.49 0 0 0
27/05/2014
5.49
 13,900 5.68 5.68 5.49 0 0 0
26/05/2014
5.68
 9,100 5.49 5.68 5.40 0 0 0
23/05/2014
5.49
 0 5.49 5.49 5.49 0 0 0
22/05/2014
5.49
 1,100 5.59 5.59 5.49 0 0 0
21/05/2014
5.59
 8,500 5.49 5.59 5.49 0 0 0
20/05/2014
5.49
 0 5.49 5.49 5.49 0 0 0
19/05/2014
5.49
 4,000 5.49 5.49 5.49 0 0 0
16/05/2014
5.49
 11,500 5.22 5.49 5.04 0 0 0
15/05/2014
5.22
 10,000 5.31 5.31 5.22 0 0 0
14/05/2014
5.31
 2,400 5.04 5.31 5.31 0 0 0
13/05/2014
5.04
 10,300 5.49 5.49 5.04 0 0 0
12/05/2014
5.49
 1,000 5.49 5.49 5.49 0 0 0
09/05/2014
5.49
 5,032 5.31 5.49 5.49 0 0 0
08/05/2014
5.31
 22,900 5.86 5.86 5.31 0 0 0
07/05/2014
5.86
 4,900 5.77 5.86 5.22 0 0 0
06/05/2014
5.77
 5,600 5.40 5.77 5.22 0 0 0
05/05/2014
5.40
 20,700 5.68 5.95 5.40 0 0 0
29/04/2014
5.68
 2,300 5.68 5.77 5.68 0 0 0
28/04/2014
5.68
 0 5.68 5.68 5.68 0 0 0
25/04/2014
5.68
 2,100 5.77 5.77 5.68 0 0 0
24/04/2014
5.77
 3,900 6.04 6.04 5.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |