CTCP Cảng Quảng Ninh (cqn)

29.70
-0.10
(-0.34%)
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
(2026-08-17) 		0.20 0.67% 1,093,500 0 0
29.80
31.60
29.80
2 tháng
(2026-07-20) 		0.20 0.67% 2,049,700 0 0
29.80
31.80
29.80
3 tháng
(2026-06-18) 		1.13 3.90% 3,073,600 0 0
28.87
31.80
29.80
6 tháng
(2026-03-20) 		1.13 3.90% 6,031,200 0 0
28.78
31.80
29.80
12 tháng
(2025-09-22) 		1.13 3.90% 11,548,900 0 0
28.78
33.43
29.80
24 tháng
(2024-09-26) 		2 7.14% 21,663,699 0 0
24.99
33.60
29.80
36 tháng
(2023-10-02) 		13.23 78.91% 31,309,793 0 0
16.77
33.60
29.80
60 tháng
(2021-10-12) 		10.67 55.21% 38,477,183 100 0.0
12.73
33.60
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
30.42
 15,100 30.42 30.52 30.23 0 0 0
09/12/2025
30.52
 13,500 30.62 30.62 30.13 0 0 0
08/12/2025
30.42
 21,700 30.62 30.81 30.42 0 0 0
05/12/2025
30.72
 26,600 30.52 30.91 30.23 0 0 0
04/12/2025
30.42
 18,700 30.52 30.72 30.13 0 0 0
03/12/2025
30.52
 14,800 30.42 30.72 30.23 0 0 0
02/12/2025
30.52
 15,800 30.42 30.52 30.04 0 0 0
01/12/2025
30.52
 19,400 30.52 30.52 30.04 0 0 0
28/11/2025
30.72
 18,600 30.42 30.72 30.33 0 0 0
27/11/2025
30.52
 21,800 30.52 30.52 30.04 0 0 0
26/11/2025
30.52
 19,000 30.42 30.62 30.13 0 0 0
25/11/2025
30.42
 7,200 30.23 30.42 30.13 0 0 0
24/11/2025
30.33
 9,200 30.33 30.33 29.94 0 0 0
21/11/2025
30.33
 7,700 30.42 30.42 30.23 0 0 0
20/11/2025
30.42
 9,800 30.33 30.42 30.33 0 0 0
19/11/2025
30.42
 19,800 30.91 30.91 30.23 0 0 0
18/11/2025
30.52
 7,900 30.91 31.01 30.52 0 0 0
17/11/2025
30.62
 23,000 31.49 31.49 30.52 0 0 0
14/11/2025
31.68
 11,400 31.49 31.68 31.01 0 0 0
13/11/2025
31.88
 19,300 31.49 31.88 30.81 0 0 0
12/11/2025
30.62
 16,600 31.88 31.98 30.52 0 0 0
11/11/2025
31.98
 26,800 31.30 32.36 31.30 0 0 0
10/11/2025
31.10
 35,900 31.30 31.39 31.01 0 0 0
07/11/2025
31.98
 45,600 30.52 32.27 30.33 0 0 0
06/11/2025
30.42
 17,400 30.42 30.62 30.42 0 0 0
05/11/2025
30.52
 10,800 30.33 30.52 30.23 0 0 0
04/11/2025
30.42
 10,500 30.52 30.52 30.04 0 0 0
03/11/2025
30.42
 11,500 30.42 30.52 30.42 0 0 0
31/10/2025
30.33
 23,600 30.33 30.42 30.33 0 0 0
30/10/2025
30.33
 12,600 30.42 30.52 30.23 0 0 0
29/10/2025
30.52
 15,000 30.33 30.72 30.04 0 0 0
28/10/2025
30.42
 10,300 30.33 30.42 30.13 0 0 0
27/10/2025
30.62
 11,900 30.33 30.62 30.04 0 0 0
24/10/2025
30.42
 7,500 30.42 30.42 30.04 0 0 0
23/10/2025
30.42
 10,000 30.42 30.42 30.33 0 0 0
22/10/2025
30.42
 18,500 30.33 30.52 30.33 0 0 0
21/10/2025
30.42
 11,800 30.33 30.42 30.13 0 0 0
20/10/2025
30.52
 10,600 30.42 30.52 30.04 0 0 0
17/10/2025
30.52
 14,100 30.42 30.52 30.04 0 0 0
16/10/2025
30.52
 14,900 30.42 30.52 30.04 0 0 0
15/10/2025
30.62
 11,200 30.62 30.62 30.33 0 0 0
14/10/2025
30.72
 12,300 30.62 30.72 30.42 0 0 0
13/10/2025
30.81
 14,600 30.81 30.81 30.33 0 0 0
10/10/2025
30.81
 25,900 30.62 30.91 30.52 0 0 0
09/10/2025
30.91
 15,400 30.42 30.91 30.04 0 0 0
08/10/2025
30.62
 19,600 30.42 30.62 30.04 0 0 0
07/10/2025
30.62
 12,100 30.52 30.62 30.23 0 0 0
06/10/2025
30.91
 32,500 30.23 30.91 30.04 0 0 0
03/10/2025
30.72
 23,100 30.04 30.72 29.75 0 0 0
02/10/2025
30.13
 9,600 30.13 30.13 29.75 0 0 0
01/10/2025
30.42
 12,500 30.23 30.42 29.94 0 0 0
30/09/2025
30.42
 13,000 30.23 30.42 29.84 0 0 0
29/09/2025
30.42
 9,500 30.23 30.42 29.84 0 0 0
26/09/2025
30.33
 12,700 30.33 30.33 30.23 0 0 0
25/09/2025
30.42
 16,300 30.13 30.42 30.04 0 0 0
24/09/2025
30.33
 10,500 30.13 30.33 29.84 0 0 0
23/09/2025
30.13
 14,500 30.23 30.23 30.04 0 0 0
22/09/2025
30.23
 13,600 30.33 30.33 30.13 0 0 0
19/09/2025
30.33
 12,800 30.62 30.62 30.13 0 0 0
18/09/2025
30.62
 15,400 30.52 30.81 30.52 0 0 0
17/09/2025
30.91
 29,600 30.13 30.91 29.84 0 0 0
16/09/2025
30.42
 9,700 30.13 30.42 29.75 0 0 0
15/09/2025
30.13
 13,400 30.13 30.33 29.55 0 0 0
12/09/2025
30.23
 12,100 30.23 30.23 29.84 0 0 0
11/09/2025
30.23
 11,900 30.13 30.33 30.04 0 0 0
10/09/2025
30.04
 10,400 30.23 30.23 30.04 0 0 0
09/09/2025
30.23
 10,500 30.33 30.33 30.04 0 0 0
08/09/2025
30.33
 21,200 30.62 30.62 30.23 0 0 0
05/09/2025
30.72
 22,500 30.42 30.81 30.04 0 0 0
04/09/2025
30.52
 9,100 30.42 30.52 30.23 0 0 0
03/09/2025
30.52
 18,200 30.33 30.52 30.04 0 0 0
02/09/2025
33.60
 25,200 32.60 33.70 32.60 0 0 0
01/09/2025
30.50
 1,000 30.90 30.90 30.50 0 0 0
29/08/2025
30.52
 23,900 30.23 30.52 29.84 0 0 0
28/08/2025
30.52
 19,500 30.33 30.52 30.04 0 0 0
27/08/2025
30.42
 7,200 30.42 30.42 30.04 0 0 0
26/08/2025
30.52
 18,400 30.42 30.52 30.04 0 0 0
25/08/2025
30.52
 13,000 30.52 30.52 30.04 0 0 0
22/08/2025
30.42
 10,900 30.52 30.52 30.42 0 0 0
21/08/2025
30.91
 21,500 30.52 31.01 30.42 0 0 0
20/08/2025
30.62
 26,000 30.62 30.62 30.04 0 0 0
19/08/2025
30.72
 26,000 30.42 30.91 30.23 0 0 0
18/08/2025
30.13
 13,300 30.52 30.62 30.13 0 0 0
15/08/2025
30.33
 21,200 30.62 30.72 30.33 0 0 0
14/08/2025
30.91
 22,600 30.62 30.91 30.04 0 0 0
13/08/2025
30.62
 15,300 30.42 30.72 30.42 0 0 0
12/08/2025
30.62
 28,200 30.42 30.62 30.04 0 0 0
11/08/2025
30.52
 15,200 30.33 30.52 30.04 0 0 0
08/08/2025
30.23
 17,500 30.23 30.42 30.23 0 0 0
07/08/2025
30.13
 14,800 30.04 30.23 30.04 0 0 0
06/08/2025
30.42
 21,400 30.23 31.01 29.94 0 0 0
05/08/2025
30.23
 32,800 30.33 30.33 30.04 0 0 0
04/08/2025
29.84
 21,800 30.52 30.52 29.84 0 0 0
01/08/2025
30.62
 15,600 30.52 30.62 30.42 0 0 0
31/07/2025
30.52
 12,600 30.52 30.62 30.52 0 0 0
30/07/2025
30.42
 9,800 30.62 30.72 30.42 0 0 0
29/07/2025
30.91
 13,900 30.52 31.01 30.52 0 0 0
28/07/2025
31.39
 22,900 30.33 31.49 30.33 0 0 0
25/07/2025
30.33
 15,700 30.52 30.52 30.33 0 0 0
24/07/2025
30.91
 25,800 30.04 31.01 30.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |