CTCP Xi măng và Xây dựng Quảng Ninh (qnc)

5.80
0.30
(5.45%)
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
(2026-02-23) 		0 0% 59,500 0 0
5.20
5.90
5.80
2 tháng
(2026-01-16) 		0 0% 104,700 0 0
5.20
6.20
5.80
3 tháng
(2025-12-17) 		0 0% 171,200 0 0
5.20
6.20
5.80
6 tháng
(2025-09-18) 		-0.40 -6.78% 409,000 0 0
5.20
6.20
5.80
12 tháng
(2025-03-24) 		-0.70 -11.29% 1,270,400 -78 0.0
5.20
6.70
5.80
24 tháng
(2024-03-27) 		-1.70 -23.61% 2,539,807 -4,478 0.0
5.20
7.30
5.80
36 tháng
(2023-04-03) 		-0.50 -8.33% 4,940,579 -4,478 0.0
5.20
9.30
5.80
60 tháng
(2021-04-12) 		-2.80 -33.73% 26,199,277 -13,924 -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)
17/12/2014
7.60
 150,671 7.78 7.88 7.60 0 2,100 -0.0
16/12/2014
7.78
 152,372 7.69 7.78 7.60 0 0 0
15/12/2014
7.69
 600 7.69 7.97 7.69 0 0 0
12/12/2014
7.69
 25,110 7.60 7.97 7.60 0 0 0
11/12/2014
7.60
 4,000 7.60 8.15 7.60 0 0 0
10/12/2014
7.60
 10,125 7.60 7.78 7.60 0 0 0
09/12/2014
7.60
 115,806 7.69 7.69 7.42 0 0 0
08/12/2014
7.69
 14,000 7.97 7.97 7.69 0 0 0
05/12/2014
7.97
 41,600 7.88 7.97 7.60 0 0 0
04/12/2014
7.88
 75,100 7.51 7.88 7.51 2,100 0 0.0
03/12/2014
7.51
 64,100 7.42 7.78 7.51 0 0 0
02/12/2014
7.42
 44,500 7.42 7.51 7.42 0 0 0
01/12/2014
7.42
 21,600 7.23 7.42 7.33 0 0 0
28/11/2014
7.23
 22,060 7.33 7.42 7.23 0 0 0
27/11/2014
7.33
 75,800 7.33 7.33 7.33 0 0 0
26/11/2014
7.33
 32,200 7.33 7.33 7.33 0 0 0
25/11/2014
7.33
 20,600 7.33 7.33 7.33 0 0 0
24/11/2014
7.33
 46,600 7.51 7.51 7.23 0 0 0
21/11/2014
7.51
 144,700 7.42 7.69 7.23 0 0 0
20/11/2014
7.42
 141,800 6.87 7.42 6.87 0 0 0
19/11/2014
6.87
 47,100 6.68 6.87 6.68 0 0 0
18/11/2014
6.68
 171,400 6.50 6.87 6.50 0 0 0
17/11/2014
6.50
 22,900 6.50 6.59 6.41 0 0 0
14/11/2014
6.50
 11,200 6.41 6.59 6.41 0 0 0
13/11/2014
6.41
 22,600 6.50 6.50 6.41 0 0 0
12/11/2014
6.50
 18,800 6.68 6.68 6.50 0 0 0
11/11/2014
6.68
 29,900 6.78 6.78 6.41 0 0 0
10/11/2014
6.78
 20,900 6.78 6.78 6.59 0 0 0
07/11/2014
6.78
 81,100 6.41 6.87 6.50 0 0 0
06/11/2014
6.41
 27,000 6.41 6.41 6.32 0 0 0
05/11/2014
6.41
 46,800 6.41 6.41 6.32 0 0 0
04/11/2014
6.41
 23,600 6.32 6.41 6.32 0 0 0
03/11/2014
6.32
 1,200 6.50 6.50 6.32 0 0 0
31/10/2014
6.50
 48,600 6.59 6.87 6.50 0 0 0
30/10/2014
6.59
 4,000 6.41 6.59 6.50 0 0 0
29/10/2014
6.41
 12,100 6.41 6.41 6.41 0 0 0
28/10/2014
6.41
 31,300 6.32 6.41 6.32 0 0 0
27/10/2014
6.32
 19,300 6.50 6.50 6.23 0 0 0
24/10/2014
6.50
 22,100 6.50 6.59 6.41 0 0 0
23/10/2014
6.50
 82,704 6.32 6.59 6.32 0 0 0
22/10/2014
6.32
 63,600 6.32 6.32 6.14 0 0 0
21/10/2014
6.32
 15,310 6.41 6.41 6.14 0 0 0
20/10/2014
6.41
 45,186 6.32 6.41 6.23 0 0 0
17/10/2014
6.32
 10,900 6.23 6.32 6.04 0 0 0
16/10/2014
6.23
 48,700 6.41 6.41 6.04 0 0 0
15/10/2014
6.41
 15,638 6.41 6.41 6.41 0 0 0
14/10/2014
6.41
 175,553 6.41 6.68 6.32 0 3,000 -0.0
13/10/2014
6.41
 47,000 6.41 6.59 6.23 0 5,000 -0.0
10/10/2014
6.41
 42,900 6.68 6.68 6.23 0 0 0
09/10/2014
6.68
 44,419 7.23 7.23 6.68 0 0 0
08/10/2014
7.23
 101,910 6.68 7.33 6.78 0 0 0
07/10/2014
6.68
 228,600 6.14 6.68 6.14 0 0 0
06/10/2014
6.14
 116,900 6.14 6.23 6.14 0 0 0
03/10/2014
6.14
 14,808 6.04 6.14 6.04 0 0 0
02/10/2014
6.04
 1,600 6.04 6.14 5.95 0 0 0
01/10/2014
6.04
 15,364 5.95 6.04 5.86 0 0 0
30/09/2014
5.95
 12,300 6.04 6.04 5.95 0 0 0
29/09/2014
6.04
 2,700 5.95 6.04 5.95 1,000 0 0.0
26/09/2014
5.95
 10,000 5.86 5.95 5.95 0 0 0
25/09/2014
5.86
 22,200 5.95 5.95 5.86 0 0 0
24/09/2014
5.95
 700 5.86 5.95 5.86 0 0 0
23/09/2014
5.86
 8,000 5.95 5.95 5.86 0 0 0
22/09/2014
5.95
 1,620 6.04 6.04 5.95 0 0 0
19/09/2014
6.04
 7,236 6.04 6.04 5.77 0 0 0
18/09/2014
6.04
 6,800 6.04 6.04 5.95 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |