CTCP Cảng Quảng Ninh (cqn)

31.70
0.20
(0.63%)
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
(2025-11-04) 		0.10 0.32% 388,600 0 0
31.30
33
31.40
2 tháng
(2025-10-06) 		-0.40 -1.25% 704,500 0 0
31.30
33
31.40
3 tháng
(2025-09-05) 		0 0% 1,009,700 0 0
31
33
31.40
6 tháng
(2025-06-09) 		-0.69 -2.16% 2,026,000 0 0
30.80
33
31.40
12 tháng
(2024-12-09) 		1.44 4.79% 3,284,669 0 0
29.09
37.82
31.40
24 tháng
(2023-12-15) 		3.62 13% 4,660,399 -900 -0.0
24.32
37.82
31.40
36 tháng
(2022-12-20) 		13.05 70.71% 4,859,448 -900 -0.0
16.20
37.82
31.40
60 tháng
(2020-12-30) 		16.98 116.95% 5,615,216 100 -0.0
12.20
37.82
31.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
29.09
 800 27.83 29.09 27.83 0 0 0
12/11/2024
27.64
 900 28.12 28.12 27.64 0 0 0
11/11/2024
28.61
 700 27.83 28.61 27.83 0 0 0
08/11/2024
28.12
 400 27.73 28.12 27.73 0 0 0
07/11/2024
27.15
 1,506 28.02 28.02 27.15 0 0 0
06/11/2024
29.09
 3,000 27.15 29.09 27.15 0 0 0
05/11/2024
28.12
 4,800 27.15 28.12 27.15 0 0 0
04/11/2024
27.15
 500 27.15 27.15 27.15 0 0 0
01/11/2024
27.15
 1,500 27.15 27.15 27.15 0 0 0
31/10/2024
27.44
 2,800 27.05 27.44 27.05 0 0 0
30/10/2024
27.05
 2,100 27.05 27.05 27.05 0 0 0
29/10/2024
27.15
 1,900 27.05 27.15 27.05 0 0 0
28/10/2024
27.05
 1,500 27.05 27.05 27.05 0 0 0
25/10/2024
26.38
 200 26.38 26.38 26.38 0 0 0
24/10/2024
26.38
 300 26.38 26.38 26.38 0 0 0
23/10/2024
26.38
 700 26.38 26.38 26.38 0 0 0
22/10/2024
26.18
 500 26.76 26.76 26.18 0 0 0
21/10/2024
26.76
 3,500 26.67 26.76 25.21 0 0 0
18/10/2024
26.67
 800 26.86 26.86 26.67 0 0 0
17/10/2024
26.86
 800 26.86 26.86 26.86 0 0 0
16/10/2024
26.18
 3,602 27.25 27.25 26.18 0 0 0
15/10/2024
28.61
 4,113 28.99 28.99 28.61 0 0 0
14/10/2024
28.12
 9,304 30.55 35.10 28.12 0 0 0
11/10/2024
31.03
 28,003 27.15 31.03 27.15 0 0 0
10/10/2024
27.15
 1,000 26.47 27.15 26.47 0 0 0
09/10/2024
26.47
 1,100 26.47 26.47 26.47 0 0 0
08/10/2024
26.47
 200 26.47 26.47 26.47 0 0 0
07/10/2024
26.47
 7,401 26.57 26.57 26.18 0 0 0
04/10/2024
26.57
 4,500 26.18 26.57 25.70 0 0 0
03/10/2024
26.18
 2,300 26.57 26.57 26.18 0 0 0
02/10/2024
26.57
 3,019 26.57 26.57 26.57 0 0 0
01/10/2024
26.57
 4,000 26.18 26.57 25.70 0 0 0
30/09/2024
26.18
 3,000 26.67 26.67 26.18 0 0 0
27/09/2024
26.67
 1,135 26.67 26.67 26.67 0 0 0
26/09/2024
26.67
 1,002 26.67 26.67 26.67 0 0 0
25/09/2024
26.67
 2,001 26.76 26.76 26.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |