Công ty Cổ phần Cảng Quy Nhơn (qnp)

31.75
0
(0%)
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) 		-0.25 -0.78% 15,200 0 0
30.60
33
31.75
2 tháng
(2026-06-01) 		1.36 4.46% 41,800 0 0
30.01
33
31.75
3 tháng
(2026-05-04) 		0.59 1.90% 54,400 0 0
29.63
33
31.75
6 tháng
(2026-02-02) 		1.64 5.46% 158,500 0 0
29.53
33
31.75
12 tháng
(2025-08-05) 		1.64 5.46% 512,800 0 0
27.14
33
31.75
24 tháng
(2024-08-12) 		-2.85 -8.23% 1,666,900 0 0
27.14
35.60
31.75
36 tháng
(2023-11-06) 		22.90 258.66% 3,309,000 0 0
8.85
39.57
31.75
60 tháng
(2023-11-06) 		22.90 258.66% 3,309,000 0 0
8.85
39.57
31.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2025
30.01
 2,600 29.63 30.01 29.63 0 0 0
09/10/2025
30.01
 0 30.01 30.01 30.01 0 0 0
08/10/2025
30.01
 1,000 29.63 30.01 29.63 0 0 0
07/10/2025
29.82
 1,200 29.82 29.82 29.82 0 0 0
06/10/2025
30.01
 2,200 29.63 30.01 29.63 0 0 0
03/10/2025
30.01
 1,800 29.63 30.01 29.15 0 0 0
02/10/2025
29.63
 3,000 29.53 29.63 29.53 0 0 0
01/10/2025
29.53
 1,200 29.53 29.53 29.53 0 0 0
30/09/2025
29.44
 100 29.44 29.44 29.44 0 0 0
29/09/2025
29.44
 6,400 29.63 29.63 29.34 0 0 0
26/09/2025
29.92
 1,600 30.01 30.01 29.92 0 0 0
25/09/2025
30.35
 4,100 29.63 30.35 29.63 0 0 0
24/09/2025
30.82
 1,200 29.63 30.82 29.63 0 0 0
23/09/2025
30.97
 4,800 29.63 30.97 29.15 0 0 0
22/09/2025
29.63
 5,900 30.58 30.58 29.63 0 0 0
19/09/2025
30.58
 3,100 30.01 30.58 29.82 0 0 0
18/09/2025
30.11
 200 30.58 30.58 30.11 0 0 0
17/09/2025
30.68
 0 30.68 30.68 30.68 0 0 0
16/09/2025
30.68
 700 29.82 30.68 29.82 0 0 0
15/09/2025
30.39
 200 29.92 30.39 29.92 0 0 0
12/09/2025
31.06
 6,400 30.11 31.06 30.11 0 0 0
11/09/2025
30.11
 2,800 30.11 30.11 30.11 0 0 0
10/09/2025
30.58
 0 30.58 30.58 30.58 0 0 0
09/09/2025
30.58
 2,800 29.87 30.58 29.87 0 0 0
08/09/2025
29.92
 0 29.92 29.92 29.92 0 0 0
05/09/2025
29.92
 3,100 29.15 30.01 29.15 0 0 0
04/09/2025
30.01
 4,800 29.53 30.01 29.53 0 0 0
03/09/2025
29.53
 100 29.53 29.53 29.53 0 0 0
29/08/2025
29.49
 1,600 29.20 29.63 29.20 0 0 0
28/08/2025
29.96
 1,500 30.39 30.44 29.44 0 0 0
27/08/2025
30.01
 3,500 29.15 30.01 29.15 0 0 0
26/08/2025
30.39
 2,400 28.63 30.39 28.63 0 0 0
25/08/2025
28.53
 4,900 28.91 28.91 28.53 0 0 0
22/08/2025
28.86
 9,900 29.29 29.44 28.67 0 0 0
21/08/2025
29.49
 8,700 29.63 29.68 29.49 0 0 0
20/08/2025
30.06
 1,900 30.06 30.11 29.63 0 0 0
19/08/2025
30.11
 7,500 29.01 30.11 29.01 0 0 0
18/08/2025
30.39
 0 30.39 30.39 30.39 0 0 0
15/08/2025
30.39
 2,800 29.82 30.39 29.82 0 0 0
14/08/2025
30.39
 8,700 30.30 30.58 29.63 0 0 0
13/08/2025
30.30
 500 30.49 30.49 29.87 0 0 0
12/08/2025
30.49
 3,800 29.92 30.49 29.92 0 0 0
11/08/2025
30.49
 2,800 29.63 30.49 29.63 0 0 0
08/08/2025
30.54
 2,200 30.11 30.54 30.11 0 0 0
07/08/2025
30.11
 800 30.68 30.68 30.11 0 0 0
06/08/2025
30.73
 1,900 30.15 30.73 30.11 0 0 0
05/08/2025
30.11
 7,200 30.11 30.58 29.63 0 0 0
04/08/2025
30.58
 300 30.30 30.58 30.30 0 0 0
01/08/2025
30.49
 2,300 30.49 30.49 30.11 0 0 0
31/07/2025
30.54
 2,200 30.11 30.54 30.11 0 0 0
30/07/2025
30.11
 1,300 29.92 30.11 29.92 0 0 0
29/07/2025
29.92
 6,500 30.11 30.11 29.92 0 0 0
28/07/2025
30.01
 10,100 30.11 30.44 30.01 0 0 0
25/07/2025
30.11
 15,700 29.25 30.58 29.25 0 0 0
24/07/2025
30.11
 5,300 30.49 30.49 30.11 0 0 0
23/07/2025
30.49
 900 30.49 30.49 30.49 0 0 0
22/07/2025
30.49
 600 30.49 30.49 30.49 0 0 0
21/07/2025
30.49
 23,800 30.44 30.49 30.39 0 0 0
18/07/2025
31.35
 1,100 31.35 31.35 31.35 0 0 0
17/07/2025
31.40
 3,600 30.58 31.40 30.58 0 0 0
16/07/2025
30.49
 100 30.49 30.49 30.49 0 0 0
15/07/2025
30.73
 2,900 30.58 30.73 30.49 0 0 0
14/07/2025
30.58
 1,400 31.44 31.44 30.58 0 0 0
11/07/2025
31.54
 1,700 30.78 31.54 30.58 0 0 0
10/07/2025
30.73
 2,500 30.20 30.73 30.11 0 0 0
09/07/2025
30.73
 1,000 30.68 30.73 30.68 0 0 0
08/07/2025
30.73
 1,200 29.68 30.73 29.68 0 0 0
07/07/2025
30.58
 500 30.54 30.58 30.54 0 0 0
04/07/2025
30.25
 600 30.20 30.25 30.20 0 0 0
03/07/2025
30.87
 800 30.20 30.87 30.20 0 0 0
02/07/2025
30.20
 1,700 30.20 30.20 30.20 0 0 0
01/07/2025
30.58
 300 30.58 30.58 30.58 0 0 0
30/06/2025
30.58
 300 31.16 31.16 30.58 0 0 0
27/06/2025
31.21
 1,200 30.20 31.30 30.11 0 0 0
26/06/2025
31.49
 200 31.49 31.49 31.49 0 0 0
25/06/2025
31.49
 8,400 29.92 31.49 29.72 0 0 0
24/06/2025
31.68
 0 31.68 31.68 31.68 0 0 0
23/06/2025
31.68
 3,000 30.58 31.68 30.58 0 0 0
20/06/2025
31.73
 1,700 31.06 31.73 30.58 0 0 0
19/06/2025
31.92
 500 31.92 31.92 31.92 0 0 0
18/06/2025
31.92
 1,500 31.83 31.92 31.83 0 0 0
17/06/2025
31.97
 0 31.97 31.97 31.97 0 0 0
16/06/2025
31.97
 400 30.25 31.97 30.20 0 0 0
13/06/2025
32.02
 1,500 32.02 32.02 32.02 0 0 0
12/06/2025
32.02
 1,600 32.21 32.21 32.02 0 0 0
11/06/2025
31.49
 300 31.49 31.49 31.49 0 0 0
10/06/2025: Cổ tức tiền mặt tỉ lệ: 14%
10/06/2025
31.49
 5,700 31.92 31.92 31.49 0 0 0
09/06/2025
30.25
 6,700 31.58 31.67 30.25 0 0 0
06/06/2025
31.58
 800 31.58 31.58 31.58 0 0 0
05/06/2025
31.67
 4,200 31.58 31.67 31.49 0 0 0
04/06/2025
31.76
 3,000 31.58 31.76 31.12 0 0 0
03/06/2025
31.94
 0 31.94 31.94 31.94 0 0 0
02/06/2025
31.94
 3,300 32.03 32.03 31.94 0 0 0
30/05/2025
32.49
 3,800 30.94 32.49 30.94 0 0 0
29/05/2025
30.94
 3,800 30.84 30.94 30.84 0 0 0
28/05/2025
30.98
 7,200 30.39 30.98 30.39 0 0 0
27/05/2025
30.34
 2,700 30.07 30.34 30.07 0 0 0
26/05/2025
30.16
 5,400 30.52 30.52 29.93 0 0 0
23/05/2025
30.07
 2,000 29.20 30.07 29.11 0 0 0
22/05/2025
29.20
 3,200 29.98 30.11 29.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |