CTCP Cảng Quảng Ninh (cqn)

30.50
-0.50
(-1.61%)
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
(2025-12-29) 		-0.20 -0.64% 369,000 0 0
30.50
32.20
30.50
2 tháng
(2025-11-28) 		-0.50 -1.58% 696,800 0 0
30.50
32.20
30.50
3 tháng
(2025-10-29) 		-0.30 -0.95% 1,079,500 0 0
30.50
33
30.50
6 tháng
(2025-07-31) 		-0.30 -0.95% 2,083,900 0 0
30.50
33
30.50
12 tháng
(2025-02-03) 		0.17 0.55% 3,746,800 0 0
30.50
37.82
30.50
24 tháng
(2024-02-07) 		4.35 16.21% 5,274,317 -900 -0.0
24.60
37.82
30.50
36 tháng
(2023-02-13) 		14.55 87.36% 5,486,642 -900 -0.0
16.20
37.82
30.50
60 tháng
(2021-02-22) 		17.51 127.91% 6,207,439 100 -0.0
13.14
37.82
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
32.48
 16,200 32.48 32.87 32.39 0 0 0
10/04/2025
31.71
 29,900 31.52 33.45 31.52 0 0 0
09/04/2025
31.13
 1,100 31.90 31.90 31.13 0 0 0
08/04/2025
31.13
 1,500 32.39 32.39 31.13 0 0 0
04/04/2025
32.10
 1,200 32.78 32.78 32.10 0 0 0
03/04/2025
32.10
 8,800 32.97 33.16 32.10 0 0 0
02/04/2025
32.87
 4,600 32.97 33.07 32.87 0 0 0
01/04/2025
33.07
 10,800 32.87 33.16 32.87 0 0 0
31/03/2025
32.87
 10,000 32.97 32.97 32.78 0 0 0
28/03/2025
32.97
 11,500 33.16 33.16 32.87 0 0 0
27/03/2025
33.26
 7,100 32.97 33.36 32.58 0 0 0
26/03/2025
33.45
 4,100 32.97 33.45 32.48 0 0 0
25/03/2025
33.94
 12,100 32.97 33.94 32.87 0 0 0
24/03/2025
33.75
 4,200 33.45 33.75 33.45 0 0 0
21/03/2025
32.97
 49,700 32.97 35.88 32.97 0 0 0
20/03/2025
34.42
 8,400 33.94 34.42 33.94 0 0 0
19/03/2025
34.91
 4,400 32.48 34.91 32.48 0 0 0
18/03/2025
35.39
 10,400 34.91 35.39 34.91 0 0 0
17/03/2025
35.88
 2,700 35.88 35.88 35.88 0 0 0
14/03/2025
36.85
 5,700 36.85 36.85 36.85 0 0 0
13/03/2025
37.82
 42,200 33.36 38.11 33.26 0 0 0
12/03/2025
33.45
 14,400 33.45 33.55 33.16 0 0 0
11/03/2025
33.45
 5,700 33.26 33.45 33.26 0 0 0
10/03/2025
33.26
 5,600 33.07 33.26 33.07 0 0 0
07/03/2025
33.26
 8,200 32.97 33.26 32.97 0 0 0
06/03/2025
33.26
 11,200 33.26 33.45 33.26 0 0 0
05/03/2025
33.45
 7,300 33.26 33.45 33.26 0 0 0
04/03/2025
33.45
 7,300 33.36 33.45 33.26 0 0 0
03/03/2025
33.07
 4,800 33.45 33.45 33.07 0 0 0
28/02/2025
33.45
 5,800 34.04 34.04 33.45 0 0 0
27/02/2025
33.65
 12,000 34.33 34.42 33.65 0 0 0
26/02/2025
34.33
 18,000 34.23 34.62 33.94 0 0 0
25/02/2025
34.33
 7,200 33.84 34.33 33.84 0 0 0
24/02/2025
33.75
 10,800 34.33 34.33 33.75 0 0 0
21/02/2025
33.94
 25,800 33.55 34.91 33.55 0 0 0
20/02/2025
34.91
 19,500 32.58 34.91 32.58 0 0 0
19/02/2025
33.65
 29,600 31.90 33.65 31.90 0 0 0
18/02/2025
31.90
 4,300 32 32 31.61 0 0 0
17/02/2025
32.10
 10,400 32.10 32.10 31.81 0 0 0
14/02/2025
32
 7,000 32 32.10 32 0 0 0
13/02/2025
31.81
 5,800 32.39 32.39 31.81 0 0 0
12/02/2025
32.48
 5,800 32.39 32.48 31.52 0 0 0
11/02/2025
32.48
 10,800 32.58 32.58 32 0 0 0
10/02/2025
32.87
 9,000 32.39 32.97 32 0 0 0
07/02/2025
32.58
 25,200 31.61 32.68 31.61 0 0 0
06/02/2025
32.19
 12,100 31.13 32.19 31.13 0 0 0
05/02/2025
30.55
 4,900 30.93 31.22 30.55 0 0 0
04/02/2025
30.93
 5,700 30.93 30.93 30.93 0 0 0
03/02/2025
31.03
 2,100 30.45 31.13 30.45 0 0 0
24/01/2025
30.45
 5,300 30.35 30.45 30.35 0 0 0
23/01/2025
30.93
 4,800 30.45 30.93 30.25 0 0 0
22/01/2025
30.45
 1,101 30.45 30.45 30.45 0 0 0
21/01/2025
30.45
 5,505 30.45 30.45 30.45 0 0 0
20/01/2025
30.55
 4,900 30.16 30.55 30.16 0 0 0
17/01/2025
30.16
 5,600 30.55 30.55 30.16 0 0 0
16/01/2025
30.55
 4,000 30.45 30.55 30.45 0 0 0
15/01/2025
30.55
 4,300 29.96 30.55 29.96 0 0 0
14/01/2025
29.77
 2,852 29.77 30.06 29.77 0 0 0
13/01/2025
29.77
 3,100 29.77 29.77 29.77 0 0 0
10/01/2025
29.77
 400 29.77 29.77 29.77 0 0 0
09/01/2025
29.58
 1,000 29.96 29.96 29.58 0 0 0
08/01/2025
29.09
 601 30.45 30.45 29.09 0 0 0
07/01/2025
29.58
 1,000 30.84 30.84 29.58 0 0 0
06/01/2025
30.93
 4,100 31.13 31.13 30.06 0 0 0
03/01/2025
31.42
 5,301 31.52 31.52 30.25 0 0 0
02/01/2025
31.03
 600 31.81 31.81 31.03 0 0 0
31/12/2024
30.25
 5,955 31.03 32.48 30.25 0 0 0
30/12/2024
30.45
 9,100 30.55 32.97 30.25 0 0 0
27/12/2024
30.55
 600 30.55 30.55 30.55 0 0 0
26/12/2024
30.06
 1,400 31.03 31.03 30.06 0 0 0
25/12/2024
31.03
 300 31.03 31.03 31.03 0 0 0
24/12/2024
31.52
 32,100 31.71 31.71 29.87 0 0 0
23/12/2024
31.03
 6,400 30.35 32 30.35 0 0 0
20/12/2024
29.77
 3,000 30.93 30.93 29.67 0 0 0
19/12/2024
30.93
 1,100 30.93 30.93 30.93 0 0 0
18/12/2024
29.67
 9,200 29.67 32 29.67 0 0 0
17/12/2024
29.67
 900 29.67 29.67 29.67 0 0 0
16/12/2024
29.58
 2,400 29.87 29.87 29.58 0 0 0
13/12/2024
29.58
 802 30.25 30.25 29.58 0 0 0
12/12/2024
29.09
 23,200 29.77 31.52 29.09 0 0 0
11/12/2024
29.96
 6,952 30.06 30.06 29.09 0 0 0
10/12/2024
30.06
 4,300 30.45 30.45 29.58 0 0 0
09/12/2024
30.06
 3,900 30.84 31.03 30.06 0 0 0
06/12/2024
29.09
 14,800 31.03 31.42 29.09 0 0 0
05/12/2024
29.09
 7,852 30.16 31.52 29.09 0 0 0
04/12/2024
28.61
 73,501 28.80 31.52 28.12 0 0 0
03/12/2024
28.32
 11,603 29.38 29.38 28.32 0 0 0
02/12/2024
31.42
 16,201 29.58 29.58 28.61 0 0 0
29/11/2024
29.09
 50,501 29.09 34.81 29.09 0 0 0
28/11/2024
31.13
 32,501 31.81 36.36 29.09 0 0 0
27/11/2024
28.12
 73,000 30.55 35.88 28.12 0 0 0
26/11/2024
32.87
 63,083 32.48 35.88 27.73 0 0 0
25/11/2024
28.12
 67,032 32 35.88 28.12 0 0 0
22/11/2024
33.45
 26,107 31.90 34.91 27.73 0 0 0
21/11/2024
33.45
 21,600 31.03 33.94 27.73 0 0 0
20/11/2024
30.06
 29,708 32.68 35.39 27.83 0 0 0
19/11/2024
34.33
 21,403 30.35 34.33 29.09 0 0 0
18/11/2024
32
 18,907 28.12 32 28.12 0 0 0
15/11/2024
29.58
 900 28.32 29.58 28.32 0 0 0
14/11/2024
28.32
 500 28.32 28.32 28.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |