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
(2026-07-01) 		-0.90 -2.93% 586,200 0 0
29.60
30.80
29.70
2 tháng
(2026-06-01) 		-0.43 -1.43% 1,029,200 0 0
29.60
31.39
29.70
3 tháng
(2026-05-04) 		-0.24 -0.79% 1,362,600 0 0
29.60
31.39
29.70
6 tháng
(2026-02-02) 		-0.62 -2.05% 2,239,300 0 0
29.60
31.39
29.70
12 tháng
(2025-08-05) 		-0.43 -1.43% 4,338,400 0 0
29.55
31.98
29.70
24 tháng
(2024-08-12) 		3.49 13.27% 6,977,080 0 0
25.37
36.64
29.70
36 tháng
(2023-08-16) 		4.51 17.84% 7,691,013 -900 -0.0
23.57
36.64
29.70
60 tháng
(2021-08-26) 		9.80 49.02% 8,027,429 -800 -0.0
12.73
36.64
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30.52
 22,900 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
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
23/07/2025
30.42
 24,100 30.04 30.42 30.04 0 0 0
22/07/2025
30.23
 19,700 29.55 30.23 29.55 0 0 0
21/07/2025
30.33
 12,900 29.94 30.33 29.94 0 0 0
18/07/2025
30.23
 5,300 30.04 30.23 30.04 0 0 0
17/07/2025
30.52
 19,500 30.52 30.52 30.13 0 0 0
16/07/2025
30.52
 15,400 30.42 30.62 30.13 0 0 0
15/07/2025
30.33
 9,600 30.52 30.52 30.33 0 0 0
14/07/2025
30.13
 15,600 30.23 30.62 30.13 0 0 0
11/07/2025
30.72
 8,900 30.72 30.72 30.62 0 0 0
10/07/2025
30.72
 20,400 30.72 30.72 30.62 0 0 0
09/07/2025
30.72
 16,100 30.62 30.72 30.62 0 0 0
08/07/2025
30.52
 13,600 30.52 30.62 30.52 0 0 0
07/07/2025
30.62
 8,100 30.62 30.62 30.52 0 0 0
04/07/2025
30.72
 20,600 30.62 30.72 30.23 0 0 0
03/07/2025
30.52
 8,900 30.42 30.72 30.42 0 0 0
02/07/2025
30.42
 8,100 30.62 30.62 30.33 0 0 0
01/07/2025
30.62
 10,100 30.62 30.72 30.62 0 0 0
30/06/2025
30.72
 23,400 30.04 30.72 30.04 0 0 0
27/06/2025
30.42
 21,700 29.55 30.42 29.55 0 0 0
26/06/2025
30.33
 22,000 30.62 30.72 30.33 0 0 0
25/06/2025
30.72
 24,900 30.04 30.72 30.04 0 0 0
24/06/2025
30.42
 7,400 30.04 30.52 30.04 0 0 0
23/06/2025
30.52
 13,100 30.52 30.62 30.13 0 0 0
20/06/2025
30.72
 15,500 30.52 30.72 30.52 0 0 0
19/06/2025
30.72
 19,400 30.52 30.72 30.52 0 0 0
18/06/2025
30.91
 10,100 31.01 31.10 30.62 0 0 0
17/06/2025
31.01
 15,200 31.01 31.30 30.52 0 0 0
16/06/2025
30.52
 18,300 31.20 35.08 30.52 0 0 0
13/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
13/06/2025
30.62
 8,900 31.01 31.39 30.62 0 0 0
12/06/2025
31.01
 11,500 30.54 31.10 30.54 0 0 0
11/06/2025
31.29
 9,800 30.54 31.38 30.54 0 0 0
10/06/2025
31.01
 10,800 30.54 31.10 30.54 0 0 0
09/06/2025
31.19
 13,300 31.01 31.19 31.01 0 0 0
06/06/2025
31.48
 6,800 30.82 31.48 30.82 0 0 0
05/06/2025
31.48
 9,200 30.63 31.48 30.63 0 0 0
04/06/2025
31.48
 9,600 31.19 31.66 31.19 0 0 0
03/06/2025
31.48
 18,500 30.54 31.66 30.54 0 0 0
02/06/2025
31.76
 12,200 31.19 31.85 31.19 0 0 0
30/05/2025
31.48
 10,300 31.01 31.85 31.01 0 0 0
29/05/2025
31.95
 14,800 31.48 31.95 31.48 0 0 0
28/05/2025
32.13
 18,600 30.25 32.42 30.07 0 0 0
27/05/2025
31.10
 16,800 30.91 31.10 30.91 0 0 0
26/05/2025
30.63
 10,900 30.63 31.10 30.54 0 0 0
23/05/2025
31.01
 9,200 31.01 31.19 30.63 0 0 0
22/05/2025
31.57
 9,300 30.54 31.66 29.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |